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, 2005 3.910 4.060 3.850 4.010 19,354 +0.05(+1.26%)
Mar 30, 2005 3.920 4.010 3.871 3.960 24,453 +0.13(+3.39%)
Mar 29, 2005 3.880 4.020 3.830 3.830 27,930 -0.05(-1.29%)
Mar 28, 2005 3.930 4.080 3.800 3.880 43,047 +0.05(+1.31%)
Mar 24, 2005 4.260 4.260 3.820 3.830 28,295 -0.06(-1.54%)
Mar 23, 2005 3.820 4.040 3.820 3.890 21,473 +0.06(+1.57%)
Mar 22, 2005 4.000 4.000 3.830 3.830 38,900 -0.08(-2.05%)
Mar 21, 2005 3.960 4.090 3.820 3.910 22,447 -0.02(-0.51%)
Mar 18, 2005 4.230 4.230 3.860 3.930 37,178 -0.24(-5.76%)
Mar 17, 2005 4.200 4.200 4.100 4.170 6,599 -0.03(-0.71%)
Mar 16, 2005 4.260 4.300 4.080 4.200 34,460 -0.09(-2.10%)
Mar 15, 2005 4.300 4.410 4.260 4.290 26,775 +0.05(+1.18%)
Mar 14, 2005 4.400 4.400 4.140 4.240 18,298 -0.21(-4.72%)
Mar 11, 2005 4.420 4.550 4.420 4.450 13,800 -0.01(-0.22%)
Mar 10, 2005 4.460 4.500 4.420 4.460 20,000 -0.05(-1.09%)
Mar 09, 2005 4.680 4.680 4.430 4.509 18,723 -0.06(-1.33%)
Mar 08, 2005 4.500 4.670 4.500 4.570 20,610 +0.05(+1.11%)
Mar 07, 2005 4.610 4.710 4.500 4.520 21,500 +0.02(+0.44%)
Mar 04, 2005 4.250 4.650 4.250 4.500 33,208 +0.08(+1.81%)
Mar 03, 2005 4.610 4.610 4.400 4.420 72,055 -0.08(-1.78%)
Mar 02, 2005 4.640 4.640 4.400 4.500 22,009 -0.07(-1.53%)
Mar 01, 2005 4.730 4.740 4.470 4.570 54,412 -0.28(-5.77%)
Feb 28, 2005 4.550 4.850 4.430 4.850 24,349 +0.35(+7.78%)
Feb 25, 2005 4.250 4.560 4.220 4.500 61,988 +0.36(+8.70%)
Feb 24, 2005 4.260 4.380 4.090 4.140 62,098 -0.23(-5.26%)
Feb 23, 2005 4.710 4.730 4.220 4.370 59,683 -0.18(-3.96%)
Feb 22, 2005 4.620 4.700 4.510 4.550 11,505 -0.19(-4.01%)
Feb 18, 2005 4.550 4.770 4.330 4.740 107,597 +0.19(+4.20%)
Feb 17, 2005 4.560 4.820 4.400 4.549 64,400 -0.13(-2.80%)
Feb 16, 2005 4.580 4.700 4.460 4.680 75,432 +0.08(+1.74%)
Feb 15, 2005 4.920 4.930 4.510 4.600 77,255 -0.28(-5.74%)
Feb 14, 2005 4.940 5.010 4.730 4.880 66,884 +0.17(+3.61%)
Feb 11, 2005 4.530 4.770 4.350 4.710 57,261 +0.13(+2.84%)
Feb 10, 2005 5.100 5.100 4.530 4.580 157,341 -0.50(-9.84%)
Feb 09, 2005 5.510 5.520 4.930 5.080 162,757 -0.52(-9.27%)
Feb 08, 2005 5.890 5.890 5.510 5.599 116,627 -0.33(-5.58%)
Feb 07, 2005 6.230 6.230 5.820 5.930 39,050 -0.17(-2.79%)
Feb 04, 2005 5.940 6.150 5.840 6.100 40,789 -0.01(-0.16%)
Feb 03, 2005 6.200 6.310 6.050 6.110 76,107 -0.16(-2.55%)
Feb 02, 2005 6.500 6.500 6.040 6.270 61,939 -0.13(-2.03%)
Feb 01, 2005 6.220 6.540 6.200 6.400 67,223 +0.17(+2.73%)
Jan 31, 2005 5.960 6.250 5.590 6.230 101,351 +0.18(+2.99%)
Jan 28, 2005 5.960 6.050 5.860 6.049 38,226 +0.09(+1.49%)
Jan 27, 2005 5.860 5.990 5.800 5.960 39,528 +0.08(+1.36%)
Jan 26, 2005 5.810 5.880 5.750 5.880 9,660 -0.01(-0.17%)
Jan 25, 2005 5.880 6.060 5.610 5.890 40,087 +0.01(+0.17%)
Jan 24, 2005 5.750 5.990 5.590 5.880 31,329 +0.10(+1.73%)
Jan 21, 2005 5.940 6.000 5.470 5.780 43,260 +0.01(+0.17%)
Jan 20, 2005 5.610 5.870 5.510 5.770 58,072 +0.23(+4.15%)
Jan 19, 2005 5.200 5.970 5.200 5.540 225,366 +0.29(+5.52%)
Jan 18, 2005 5.120 5.330 5.120 5.250 59,083 -0.05(-0.94%)
Jan 14, 2005 5.110 5.300 5.110 5.300 30,690 +0.14(+2.71%)
Jan 13, 2005 5.150 5.300 5.030 5.160 53,489 +0.02(+0.39%)
Jan 12, 2005 5.160 5.300 5.040 5.140 33,976 -0.11(-2.10%)
Jan 11, 2005 5.320 5.320 5.180 5.250 61,079 +0.00(+0.00%)
Jan 10, 2005 5.100 5.289 5.100 5.250 68,109 +0.01(+0.19%)
Jan 07, 2005 5.050 5.240 5.050 5.240 6,413 +0.06(+1.16%)
Jan 06, 2005 5.040 5.270 5.040 5.180 16,831 -0.02(-0.38%)
Jan 05, 2005 4.940 5.220 4.940 5.200 38,935 -0.04(-0.76%)
Jan 04, 2005 5.290 5.340 5.150 5.240 43,738 -0.11(-2.06%)
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.