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, 2016 5.680 5.760 5.540 5.580 94,440 -0.11(-1.93%)
Mar 30, 2016 5.600 5.720 5.590 5.690 157,870 +0.10(+1.79%)
Mar 29, 2016 5.500 5.600 5.310 5.590 211,744 +0.02(+0.36%)
Mar 28, 2016 5.820 5.820 5.540 5.570 79,161 -0.25(-4.30%)
Mar 24, 2016 5.800 5.820 5.820 5.820 60,800 +0.10(+1.75%)
Mar 23, 2016 5.900 5.950 5.650 5.720 72,412 -0.21(-3.54%)
Mar 22, 2016 5.750 5.990 5.750 5.930 77,590 +0.13(+2.24%)
Mar 21, 2016 5.510 5.830 5.510 5.800 109,513 +0.21(+3.76%)
Mar 18, 2016 5.410 5.680 5.410 5.590 214,003 +0.13(+2.38%)
Mar 17, 2016 5.360 5.540 5.330 5.460 68,107 +0.11(+2.06%)
Mar 16, 2016 5.340 5.390 5.250 5.350 81,782 +0.01(+0.19%)
Mar 15, 2016 5.500 5.500 5.250 5.340 205,692 -0.19(-3.44%)
Mar 14, 2016 5.510 5.600 5.460 5.530 53,725 -0.06(-1.07%)
Mar 11, 2016 5.420 5.650 5.420 5.590 118,440 +0.26(+4.88%)
Mar 10, 2016 5.570 5.570 5.300 5.330 55,630 -0.12(-2.20%)
Mar 09, 2016 5.560 5.590 5.360 5.450 88,452 -0.05(-0.91%)
Mar 08, 2016 5.860 5.860 5.500 5.500 111,516 -0.37(-6.30%)
Mar 07, 2016 5.790 6.060 5.715 5.870 127,057 +0.00(+0.00%)
Mar 04, 2016 5.590 6.090 5.550 5.870 200,540 +0.30(+5.39%)
Mar 03, 2016 5.520 5.640 5.480 5.570 92,999 +0.06(+1.09%)
Mar 02, 2016 5.180 5.540 5.180 5.510 235,587 +0.27(+5.15%)
Mar 01, 2016 4.750 5.290 4.750 5.240 184,790 +0.49(+10.32%)
Feb 29, 2016 4.840 4.854 4.600 4.750 103,803 +0.02(+0.42%)
Feb 26, 2016 4.790 4.850 4.710 4.730 57,938 -0.03(-0.63%)
Feb 25, 2016 4.810 4.850 4.620 4.760 58,362 -0.05(-1.04%)
Feb 24, 2016 4.830 4.840 4.590 4.810 93,890 -0.01(-0.21%)
Feb 23, 2016 4.900 4.900 4.760 4.820 98,144 -0.05(-1.03%)
Feb 22, 2016 4.990 5.030 4.790 4.870 152,663 +0.01(+0.21%)
Feb 19, 2016 4.830 4.880 4.750 4.860 60,484 +0.05(+1.04%)
Feb 18, 2016 4.960 4.960 4.810 4.810 93,950 -0.11(-2.24%)
Feb 17, 2016 4.710 4.950 4.710 4.920 116,827 +0.20(+4.24%)
Feb 16, 2016 4.600 4.750 4.520 4.720 110,600 +0.22(+4.89%)
Feb 12, 2016 4.670 4.500 4.500 4.500 152,400 -0.01(-0.22%)
Feb 11, 2016 4.470 4.600 4.320 4.510 208,649 +0.01(+0.22%)
Feb 10, 2016 4.530 4.650 4.500 4.500 152,407 -0.01(-0.22%)
Feb 09, 2016 4.500 4.690 4.500 4.510 142,466 -0.01(-0.22%)
Feb 08, 2016 4.590 4.620 4.500 4.520 282,009 -0.17(-3.62%)
Feb 05, 2016 4.710 4.840 4.650 4.690 163,304 -0.05(-1.05%)
Feb 04, 2016 4.500 4.810 4.500 4.740 174,380 +0.21(+4.64%)
Feb 03, 2016 4.740 4.740 4.450 4.530 170,932 -0.12(-2.58%)
Feb 02, 2016 4.670 4.740 4.570 4.650 95,844 -0.07(-1.48%)
Feb 01, 2016 4.720 4.770 4.623 4.720 73,889 +0.01(+0.21%)
Jan 29, 2016 4.580 4.770 4.560 4.710 87,199 +0.13(+2.84%)
Jan 28, 2016 4.580 4.730 4.430 4.580 205,263 +0.05(+1.10%)
Jan 27, 2016 4.800 4.840 4.530 4.530 194,897 -0.27(-5.62%)
Jan 26, 2016 4.910 4.980 4.760 4.800 166,068 -0.11(-2.24%)
Jan 25, 2016 4.830 5.130 4.830 4.910 116,380 -0.03(-0.61%)
Jan 22, 2016 5.070 5.165 4.820 4.940 140,609 +0.00(+0.00%)
Jan 21, 2016 4.970 5.100 4.850 4.940 113,797 -0.02(-0.40%)
Jan 20, 2016 4.790 5.030 4.570 4.960 238,893 +0.05(+1.02%)
Jan 19, 2016 5.200 5.200 4.800 4.910 163,704 -0.17(-3.35%)
Jan 15, 2016 4.930 5.080 5.080 5.080 189,100 -0.12(-2.31%)
Jan 14, 2016 5.190 5.320 4.930 5.200 205,256 -0.01(-0.19%)
Jan 13, 2016 5.520 5.681 5.200 5.210 311,250 -0.31(-5.62%)
Jan 12, 2016 5.650 5.720 5.300 5.520 204,370 -0.03(-0.54%)
Jan 11, 2016 6.000 6.040 5.540 5.550 183,484 -0.41(-6.88%)
Jan 08, 2016 6.150 6.200 5.920 5.960 90,172 -0.14(-2.30%)
Jan 07, 2016 6.350 6.350 6.010 6.100 285,211 -0.43(-6.58%)
Jan 06, 2016 6.870 6.910 6.400 6.530 354,892 -0.37(-5.36%)
Jan 05, 2016 6.420 6.920 6.400 6.900 228,583 +0.47(+7.31%)
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.