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 )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2021 4.410 4.494 4.290 4.300 596,659 -0.09(-2.05%)
Dec 30, 2021 4.190 4.440 4.150 4.390 1,284,614 +0.19(+4.52%)
Dec 29, 2021 4.190 4.225 4.040 4.200 1,184,464 +0.07(+1.69%)
Dec 28, 2021 4.380 4.460 4.130 4.130 955,309 -0.26(-5.92%)
Dec 27, 2021 4.580 4.590 4.360 4.390 732,428 -0.17(-3.73%)
Dec 23, 2021 4.550 4.675 4.460 4.560 1,053,996 +0.05(+1.11%)
Dec 22, 2021 4.450 4.620 4.390 4.510 1,219,375 +0.08(+1.81%)
Dec 21, 2021 4.470 4.520 4.340 4.430 994,316 +0.00(+0.00%)
Dec 20, 2021 4.290 4.515 4.200 4.430 1,095,047 +0.03(+0.68%)
Dec 17, 2021 4.020 4.520 3.950 4.400 1,983,770 +0.31(+7.58%)
Dec 16, 2021 4.230 4.290 4.020 4.090 847,474 -0.17(-3.99%)
Dec 15, 2021 4.050 4.290 3.985 4.260 1,075,447 +0.17(+4.16%)
Dec 14, 2021 4.080 4.200 3.990 4.090 1,317,674 -0.05(-1.21%)
Dec 13, 2021 4.310 4.390 4.090 4.140 898,092 -0.21(-4.83%)
Dec 10, 2021 4.710 4.880 4.290 4.350 986,865 -0.33(-7.05%)
Dec 09, 2021 4.640 4.740 4.520 4.680 1,606,470 +0.06(+1.30%)
Dec 08, 2021 4.470 4.730 4.310 4.620 1,414,423 +0.19(+4.29%)
Dec 07, 2021 4.330 4.585 4.320 4.430 1,627,614 +0.22(+5.23%)
Dec 06, 2021 4.130 4.270 3.680 4.210 866,336 +0.05(+1.20%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
Dec 01, 2021 4.470 4.640 4.300 4.320 1,274,708 -0.10(-2.26%)
Nov 30, 2021 4.450 4.590 4.450 4.420 1,280,317 -0.05(-1.12%)
Nov 29, 2021 4.630 4.740 4.440 4.470 1,119,119 -0.07(-1.54%)
Nov 26, 2021 4.500 4.680 4.480 4.540 656,674 -0.07(-1.52%)
Nov 24, 2021 4.580 4.670 4.395 4.610 941,628 +0.03(+0.66%)
Nov 23, 2021 4.490 4.590 4.390 4.580 1,294,426 +0.05(+1.10%)
Nov 22, 2021 4.750 4.770 4.490 4.530 1,348,491 -0.18(-3.82%)
Nov 19, 2021 4.790 4.820 4.620 4.710 1,730,807 -0.10(-2.08%)
Nov 18, 2021 4.980 4.820 4.765 4.810 1,714,292 -0.11(-2.24%)
Nov 17, 2021 5.110 5.110 4.900 4.920 1,812,565 -0.24(-4.65%)
Nov 16, 2021 5.380 5.400 5.105 5.160 2,657,574 -0.29(-5.32%)
Nov 15, 2021 5.920 6.050 5.360 5.450 3,239,132 -0.42(-7.16%)
Nov 12, 2021 6.300 6.339 5.600 5.870 6,251,783 -1.29(-18.02%)
Nov 11, 2021 7.000 7.480 6.630 7.160 11,576,192 +0.88(+14.01%)
Nov 10, 2021 6.390 6.280 1,023,060 -0.15(-2.33%)
Nov 09, 2021 6.620 6.620 6.365 6.430 701,336 -0.26(-3.89%)
Nov 08, 2021 6.790 6.890 6.600 6.690 787,994 -0.03(-0.45%)
Nov 05, 2021 6.930 7.064 6.600 6.720 622,537 -0.16(-2.33%)
Nov 04, 2021 6.860 6.940 6.763 6.880 864,569 +0.09(+1.33%)
Nov 03, 2021 6.690 6.800 6.600 6.790 614,110 +0.10(+1.49%)
Nov 02, 2021 6.680 6.770 6.515 6.690 661,613 +0.03(+0.45%)
Nov 01, 2021 6.520 6.800 6.620 6.660 832,097 +0.17(+2.62%)
Oct 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.230 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
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.