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 30, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2016 5.050 5.150 5.050 5.100 92,786 +0.00(+0.00%)
Dec 28, 2016 5.300 5.325 5.075 5.100 153,197 -0.25(-4.67%)
Dec 27, 2016 5.200 5.350 5.150 5.350 168,288 +0.10(+1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Dec 22, 2016 5.250 5.350 5.100 5.150 210,369 -0.15(-2.83%)
Dec 21, 2016 5.550 5.550 5.250 5.300 153,099 -0.30(-5.36%)
Dec 20, 2016 5.650 5.650 5.500 5.600 122,752 +0.00(+0.00%)
Dec 19, 2016 5.700 5.850 5.550 5.600 139,398 -0.15(-2.61%)
Dec 16, 2016 5.850 5.950 5.750 5.750 150,204 -0.10(-1.71%)
Dec 15, 2016 5.950 6.050 5.775 5.850 151,289 -0.10(-1.68%)
Dec 14, 2016 6.050 6.150 5.850 5.950 139,879 -0.15(-2.46%)
Dec 13, 2016 6.150 6.250 6.050 6.100 67,623 -0.10(-1.61%)
Dec 12, 2016 6.250 6.300 6.075 6.200 107,915 -0.10(-1.59%)
Dec 09, 2016 6.050 6.300 6.050 6.300 172,930 +0.30(+5.00%)
Dec 08, 2016 6.000 6.100 6.000 6.000 133,187 +0.10(+1.69%)
Dec 07, 2016 6.000 6.100 5.875 5.900 157,013 -0.20(-3.28%)
Dec 06, 2016 6.100 6.200 5.950 6.100 103,711 +0.10(+1.67%)
Dec 05, 2016 5.900 6.300 5.900 6.000 107,456 +0.05(+0.84%)
Dec 02, 2016 5.800 6.100 5.800 5.950 48,726 +0.10(+1.71%)
Dec 01, 2016 6.000 6.150 5.750 5.850 132,414 -0.20(-3.31%)
Nov 30, 2016 6.200 6.400 5.950 6.050 162,690 -0.15(-2.42%)
Nov 29, 2016 6.100 6.300 6.000 6.200 58,366 +0.15(+2.48%)
Nov 28, 2016 6.300 6.300 6.050 6.050 63,454 -0.20(-3.20%)
Nov 25, 2016 6.100 6.300 6.100 6.250 25,301 +0.10(+1.63%)
Nov 23, 2016 6.150 6.150 6.150 0 -0.20(-3.15%)
Nov 22, 2016 6.250 6.350 6.250 6.350 65,756 +0.10(+1.60%)
Nov 21, 2016 6.400 6.400 6.250 6.250 88,214 -0.15(-2.34%)
Nov 18, 2016 6.450 6.500 6.350 6.400 41,729 -0.05(-0.78%)
Nov 17, 2016 6.600 6.600 6.350 6.450 122,592 -0.20(-3.01%)
Nov 16, 2016 6.650 6.700 6.600 6.650 49,114 -0.05(-0.75%)
Nov 15, 2016 6.600 6.750 6.450 6.700 166,952 -0.05(-0.74%)
Nov 14, 2016 6.650 6.750 6.561 6.750 340,103 +0.10(+1.50%)
Nov 11, 2016 6.500 6.800 6.400 6.650 220,962 +0.15(+2.31%)
Nov 10, 2016 6.200 6.500 6.200 6.500 189,470 +0.25(+4.00%)
Nov 09, 2016 6.200 6.400 6.200 6.250 237,752 +0.10(+1.63%)
Nov 08, 2016 5.900 6.200 5.900 6.150 102,226 +0.10(+1.65%)
Nov 07, 2016 5.900 6.075 5.850 6.050 178,585 +0.10(+1.68%)
Nov 04, 2016 5.950 6.100 5.850 5.950 59,265 -0.05(-0.83%)
Nov 03, 2016 5.800 6.200 5.725 6.000 128,483 +0.30(+5.26%)
Nov 02, 2016 5.650 5.936 5.600 5.700 106,361 +0.10(+1.79%)
Nov 01, 2016 5.800 5.850 5.500 5.600 120,870 -0.15(-2.61%)
Oct 31, 2016 5.650 5.850 5.550 5.750 65,615 +0.05(+0.88%)
Oct 28, 2016 5.650 5.800 5.650 5.700 93,800 +0.10(+1.79%)
Oct 27, 2016 5.850 5.900 5.600 5.600 105,756 -0.20(-3.45%)
Oct 26, 2016 5.850 5.900 5.750 5.800 49,855 +0.00(+0.00%)
Oct 25, 2016 5.950 5.950 5.800 5.800 35,085 -0.10(-1.69%)
Oct 24, 2016 6.050 6.050 5.900 5.900 62,146 -0.10(-1.67%)
Oct 21, 2016 6.100 6.100 5.950 6.000 67,032 -0.15(-2.44%)
Oct 20, 2016 6.050 6.200 5.950 6.150 41,651 +0.15(+2.50%)
Oct 19, 2016 6.000 6.075 5.950 6.000 50,136 +0.00(+0.00%)
Oct 18, 2016 6.000 6.200 5.900 6.000 116,395 +0.05(+0.84%)
Oct 17, 2016 6.050 6.050 5.950 5.950 97,325 -0.12(-1.98%)
Oct 14, 2016 6.170 6.210 6.030 6.070 88,935 -0.05(-0.82%)
Oct 13, 2016 6.090 6.280 6.030 6.120 120,876 -0.04(-0.65%)
Oct 12, 2016 6.270 6.280 6.060 6.160 136,435 -0.09(-1.44%)
Oct 11, 2016 6.340 6.380 6.181 6.250 93,028 -0.12(-1.88%)
Oct 10, 2016 6.220 6.415 6.220 6.370 174,170 +0.22(+3.58%)
Oct 07, 2016 6.020 6.181 6.020 6.150 101,416 +0.11(+1.82%)
Oct 06, 2016 6.200 6.250 6.000 6.040 206,676 -0.17(-2.74%)
Oct 05, 2016 6.220 6.300 6.160 6.210 110,355 +0.02(+0.32%)
Oct 04, 2016 6.390 6.450 6.120 6.190 169,043 -0.18(-2.83%)
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.