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 (%)
Mar 31, 2003 1.830 1.930 1.800 1.800 27,700 -0.10(-5.26%)
Mar 28, 2003 1.870 1.930 1.850 1.900 16,400 -0.04(-2.06%)
Mar 27, 2003 1.870 1.940 1.870 1.940 35,800 +0.06(+3.19%)
Mar 26, 2003 1.900 1.900 1.880 1.880 2,300 -0.08(-4.08%)
Mar 25, 2003 1.850 1.960 1.820 1.960 29,000 +0.05(+2.62%)
Mar 24, 2003 1.990 2.000 1.830 1.910 19,700 -0.10(-4.98%)
Mar 21, 2003 2.010 2.100 1.920 2.010 76,950 +0.11(+5.79%)
Mar 20, 2003 1.720 1.900 1.660 1.900 47,101 +0.17(+9.83%)
Mar 19, 2003 1.700 1.740 1.600 1.730 30,900 -0.01(-0.57%)
Mar 18, 2003 1.621 1.750 1.510 1.740 41,600 +0.14(+8.75%)
Mar 17, 2003 1.530 1.660 1.500 1.600 22,900 -0.06(-3.61%)
Mar 14, 2003 1.570 1.660 1.500 1.660 14,000 +0.07(+4.40%)
Mar 13, 2003 1.540 1.600 1.500 1.590 32,000 +0.04(+2.58%)
Mar 12, 2003 1.600 1.620 1.510 1.550 25,799 -0.09(-5.49%)
Mar 11, 2003 1.710 1.710 1.610 1.640 32,100 -0.13(-7.34%)
Mar 10, 2003 1.770 1.850 1.720 1.770 11,200 -0.08(-4.32%)
Mar 07, 2003 1.780 1.850 1.720 1.850 33,700 +0.01(+0.54%)
Mar 06, 2003 1.710 1.840 1.710 1.840 21,000 +0.06(+3.43%)
Mar 05, 2003 1.660 1.780 1.660 1.779 11,700 +0.11(+6.53%)
Mar 04, 2003 1.680 1.760 1.660 1.670 23,100 -0.03(-1.76%)
Mar 03, 2003 1.750 1.770 1.660 1.700 13,400 -0.08(-4.49%)
Feb 28, 2003 1.800 1.800 1.720 1.780 10,700 +0.03(+1.66%)
Feb 27, 2003 1.580 1.840 1.580 1.751 32,500 +0.14(+8.76%)
Feb 26, 2003 1.700 1.710 1.550 1.610 62,000 -0.12(-6.94%)
Feb 25, 2003 1.700 1.740 1.700 1.730 4,100 -0.07(-3.89%)
Feb 24, 2003 1.760 1.800 1.750 1.800 8,100 +0.00(+0.00%)
Feb 21, 2003 1.760 1.800 1.730 1.800 8,500 +0.05(+2.86%)
Feb 20, 2003 1.750 1.850 1.710 1.750 7,400 -0.05(-2.78%)
Feb 19, 2003 1.780 1.820 1.720 1.800 23,400 -0.03(-1.64%)
Feb 18, 2003 1.850 1.910 1.770 1.830 17,600 -0.02(-1.08%)
Feb 14, 2003 1.820 1.900 1.810 1.850 31,000 +0.03(+1.65%)
Feb 13, 2003 1.810 1.900 1.800 1.820 26,000 -0.10(-5.21%)
Feb 12, 2003 1.880 1.920 1.850 1.920 10,500 +0.07(+3.78%)
Feb 11, 2003 1.930 1.930 1.800 1.850 26,900 -0.08(-4.15%)
Feb 10, 2003 1.750 1.970 1.750 1.930 38,300 +0.15(+8.43%)
Feb 07, 2003 1.800 1.820 1.680 1.780 75,000 +0.01(+0.51%)
Feb 06, 2003 1.850 1.850 1.770 1.771 40,100 -0.10(-5.29%)
Feb 05, 2003 1.940 1.950 1.700 1.870 75,100 -0.16(-7.88%)
Feb 04, 2003 2.010 2.060 1.940 2.030 38,400 -0.03(-1.46%)
Feb 03, 2003 2.040 2.060 2.000 2.060 15,000 +0.01(+0.49%)
Jan 31, 2003 2.040 2.050 1.950 2.050 79,600 +0.01(+0.49%)
Jan 30, 2003 2.110 2.150 2.000 2.040 29,569 -0.07(-3.32%)
Jan 29, 2003 2.180 2.180 2.100 2.110 35,400 -0.09(-4.09%)
Jan 28, 2003 2.150 2.300 2.150 2.200 32,200 -0.04(-1.79%)
Jan 27, 2003 2.170 2.380 2.120 2.240 69,600 +0.04(+1.82%)
Jan 24, 2003 2.300 2.440 2.200 2.200 175,100 -0.25(-10.20%)
Jan 23, 2003 2.490 2.490 2.250 2.450 133,500 +0.06(+2.55%)
Jan 22, 2003 2.200 2.420 2.080 2.389 220,000 +0.22(+10.09%)
Jan 21, 2003 2.120 2.180 2.070 2.170 62,200 +0.04(+1.88%)
Jan 17, 2003 1.940 2.140 1.940 2.130 218,200 +0.11(+5.45%)
Jan 16, 2003 2.040 2.160 1.940 2.020 107,900 -0.11(-5.16%)
Jan 15, 2003 2.160 2.270 2.030 2.130 262,800 +0.20(+10.36%)
Jan 14, 2003 1.900 1.940 1.860 1.930 47,800 +0.02(+1.05%)
Jan 13, 2003 1.820 1.910 1.780 1.910 46,900 +0.09(+5.23%)
Jan 10, 2003 1.750 1.830 1.750 1.815 7,600 +0.06(+3.71%)
Jan 09, 2003 1.750 1.800 1.750 1.750 26,600 -0.01(-0.57%)
Jan 08, 2003 1.750 1.810 1.750 1.760 18,400 -0.03(-1.68%)
Jan 07, 2003 1.770 1.890 1.770 1.790 56,100 +0.01(+0.56%)
Jan 06, 2003 1.790 1.880 1.730 1.780 58,200 -0.04(-2.20%)
Jan 03, 2003 1.820 1.870 1.690 1.820 15,600 -0.03(-1.62%)
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.