Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.910 4.962 4.850 4.930 51,326 -0.01(-0.20%)
Dec 28, 2012 4.820 4.940 4.820 4.940 90,160 +0.09(+1.86%)
Dec 27, 2012 5.040 5.097 4.840 4.850 86,868 -0.12(-2.41%)
Dec 26, 2012 4.990 5.060 4.930 4.970 63,753 +0.05(+1.02%)
Dec 24, 2012 5.020 5.020 4.870 4.920 30,101 -0.09(-1.80%)
Dec 21, 2012 4.630 5.035 4.630 5.010 229,865 -0.17(-3.28%)
Dec 20, 2012 5.300 5.320 5.070 5.180 188,422 -0.12(-2.26%)
Dec 19, 2012 5.330 5.400 5.300 5.300 93,133 -0.07(-1.30%)
Dec 18, 2012 5.460 5.488 5.270 5.370 137,829 -0.13(-2.36%)
Dec 17, 2012 5.500 5.600 5.450 5.500 105,601 -0.01(-0.18%)
Dec 14, 2012 5.400 5.540 5.400 5.510 117,899 -0.02(-0.36%)
Dec 13, 2012 5.250 5.860 5.175 5.530 1,090,437 +0.42(+8.22%)
Dec 12, 2012 5.130 5.160 5.060 5.110 156,264 -0.03(-0.58%)
Dec 11, 2012 4.920 5.150 4.920 5.140 284,245 +0.24(+4.90%)
Dec 10, 2012 4.790 4.960 4.790 4.900 205,558 +0.12(+2.51%)
Dec 07, 2012 4.560 4.840 4.550 4.780 113,803 +0.21(+4.60%)
Dec 06, 2012 4.620 4.630 4.496 4.570 88,309 -0.08(-1.72%)
Dec 05, 2012 4.700 4.720 4.620 4.650 126,194 +0.01(+0.22%)
Dec 04, 2012 4.670 4.700 4.639 4.640 206,957 +0.05(+1.09%)
Nov 30, 2012 4.490 4.590 4.420 4.590 152,873 +0.09(+2.00%)
Nov 29, 2012 4.550 4.600 4.500 4.500 60,246 +0.00(+0.00%)
Nov 28, 2012 4.470 4.540 4.470 4.500 126,509 +0.01(+0.33%)
Nov 27, 2012 4.550 4.550 4.460 4.485 128,807 +0.04(+1.01%)
Nov 26, 2012 4.250 4.526 4.250 4.440 176,913 +0.32(+7.77%)
Nov 23, 2012 4.060 4.150 4.010 4.120 27,742 +0.08(+1.98%)
Nov 21, 2012 4.000 4.100 4.000 4.040 25,459 +0.07(+1.76%)
Nov 20, 2012 4.080 4.080 3.890 3.970 45,739 -0.08(-1.98%)
Nov 19, 2012 3.945 4.180 3.900 4.050 188,459 +0.11(+2.79%)
Nov 16, 2012 3.760 3.940 3.730 3.940 46,468 +0.13(+3.41%)
Nov 15, 2012 3.772 3.910 3.749 3.810 94,954 -0.16(-4.03%)
Nov 14, 2012 4.030 4.059 3.830 3.970 162,295 +0.03(+0.76%)
Nov 13, 2012 3.750 4.000 3.720 3.940 216,183 +0.19(+5.07%)
Nov 12, 2012 3.840 3.870 3.750 3.750 35,734 -0.14(-3.60%)
Nov 09, 2012 3.850 3.980 3.790 3.890 45,212 +0.04(+1.04%)
Nov 08, 2012 3.700 3.900 3.700 3.850 44,787 +0.08(+2.12%)
Nov 07, 2012 3.950 3.980 3.680 3.770 52,079 -0.11(-2.84%)
Nov 06, 2012 4.022 4.050 3.780 3.880 72,793 -0.12(-3.00%)
Nov 05, 2012 3.790 4.020 3.762 4.000 61,185 +0.13(+3.36%)
Nov 02, 2012 3.670 3.870 3.630 3.870 30,800 +0.22(+6.03%)
Nov 01, 2012 3.620 3.680 3.590 3.650 34,804 -0.02(-0.54%)
Oct 31, 2012 3.750 3.750 3.560 3.670 81,060 -0.05(-1.34%)
Oct 26, 2012 3.610 3.720 3.720 3.720 38,500 +0.13(+3.62%)
Oct 25, 2012 3.870 4.060 3.530 3.590 75,294 -0.22(-5.77%)
Oct 24, 2012 3.910 3.920 3.740 3.810 22,089 -0.10(-2.56%)
Oct 23, 2012 3.880 3.950 3.840 3.910 38,375 -0.11(-2.74%)
Oct 19, 2012 4.030 4.060 3.923 4.020 33,805 -0.06(-1.47%)
Oct 18, 2012 4.380 4.420 3.930 4.080 95,839 -0.15(-3.55%)
Oct 17, 2012 4.180 4.250 4.040 4.230 127,969 +0.23(+5.75%)
Oct 16, 2012 4.040 4.040 3.960 4.000 62,264 +0.08(+2.04%)
Oct 15, 2012 3.920 4.040 3.910 3.920 20,510 +0.06(+1.55%)
Oct 12, 2012 3.872 3.938 3.732 3.860 21,590 -0.07(-1.78%)
Oct 11, 2012 3.970 3.970 3.750 3.930 12,999 -0.03(-0.88%)
Oct 10, 2012 4.090 4.090 3.920 3.965 42,210 -0.09(-2.34%)
Oct 09, 2012 3.950 4.070 3.950 4.060 32,584 +0.11(+2.78%)
Oct 08, 2012 3.950 3.960 3.880 3.950 14,971 +0.03(+0.77%)
Oct 05, 2012 3.940 3.999 3.850 3.920 50,987 -0.04(-1.01%)
Oct 04, 2012 4.000 4.010 3.860 3.960 40,481 +0.00(+0.00%)
Oct 03, 2012 3.940 4.030 3.930 3.960 20,620 +0.09(+2.33%)
Oct 02, 2012 3.900 3.969 3.820 3.870 25,655 +0.02(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.