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 (%)
Apr 30, 2007 2.960 2.980 2.880 2.900 49,085 -0.05(-1.69%)
Apr 27, 2007 2.920 2.950 2.880 2.950 20,289 +0.05(+1.72%)
Apr 26, 2007 2.910 2.950 2.860 2.900 93,224 +0.00(+0.00%)
Apr 25, 2007 2.850 2.950 2.850 2.900 57,531 +0.07(+2.47%)
Apr 24, 2007 2.760 2.940 2.730 2.830 29,708 +0.10(+3.67%)
Apr 23, 2007 2.740 2.770 2.710 2.730 10,300 -0.02(-0.73%)
Apr 20, 2007 2.750 2.770 2.710 2.750 7,940 +0.03(+1.10%)
Apr 19, 2007 2.700 2.750 2.650 2.720 45,436 -0.06(-2.16%)
Apr 18, 2007 2.750 2.820 2.680 2.780 24,931 +0.02(+0.72%)
Apr 17, 2007 2.810 2.920 2.700 2.760 32,383 -0.13(-4.50%)
Apr 16, 2007 2.900 2.930 2.760 2.890 39,784 +0.02(+0.70%)
Apr 13, 2007 2.800 2.890 2.710 2.870 55,327 +0.09(+3.24%)
Apr 12, 2007 2.750 2.780 2.610 2.780 71,280 +0.06(+2.21%)
Apr 11, 2007 2.720 2.740 2.710 2.720 15,105 +0.02(+0.74%)
Apr 10, 2007 2.680 2.720 2.650 2.700 27,343 +0.00(+0.00%)
Apr 09, 2007 2.710 2.780 2.690 2.700 17,228 +0.00(+0.00%)
Apr 05, 2007 2.630 2.800 2.600 2.700 107,131 +0.10(+3.85%)
Apr 04, 2007 2.730 2.750 2.580 2.600 94,506 -0.15(-5.45%)
Apr 03, 2007 2.830 2.890 2.750 2.750 65,670 -0.08(-2.83%)
Apr 02, 2007 2.610 2.840 2.610 2.830 82,663 +0.17(+6.39%)
Mar 30, 2007 2.570 2.670 2.570 2.660 64,572 +0.11(+4.31%)
Mar 29, 2007 2.560 2.630 2.510 2.550 30,347 +0.02(+0.79%)
Mar 28, 2007 2.500 2.540 2.370 2.530 66,943 +0.03(+1.20%)
Mar 27, 2007 2.500 2.550 2.480 2.500 38,249 +0.02(+0.81%)
Mar 26, 2007 2.540 2.560 2.402 2.480 78,491 +0.00(+0.00%)
Mar 23, 2007 2.510 2.590 2.400 2.480 16,290 +0.02(+0.81%)
Mar 22, 2007 2.490 2.490 2.400 2.460 38,457 +0.01(+0.41%)
Mar 21, 2007 2.530 2.540 2.410 2.450 111,692 -0.07(-2.78%)
Mar 20, 2007 2.540 2.550 2.430 2.520 34,783 +0.01(+0.40%)
Mar 19, 2007 2.550 2.590 2.470 2.510 27,097 -0.03(-1.18%)
Mar 16, 2007 2.570 2.570 2.500 2.540 22,648 -0.09(-3.42%)
Mar 15, 2007 2.580 2.640 2.540 2.630 18,941 -0.01(-0.38%)
Mar 14, 2007 2.560 2.640 2.541 2.640 3,839 +0.06(+2.33%)
Mar 13, 2007 2.680 2.680 2.560 2.580 21,061 -0.10(-3.72%)
Mar 12, 2007 2.660 2.680 2.640 2.680 18,067 +0.03(+1.12%)
Mar 09, 2007 2.640 2.670 2.600 2.650 9,200 +0.01(+0.38%)
Mar 08, 2007 2.600 2.720 2.560 2.640 76,027 +0.05(+1.93%)
Mar 07, 2007 2.660 2.740 2.540 2.590 34,341 -0.01(-0.38%)
Mar 06, 2007 2.570 2.750 2.570 2.600 44,758 +0.06(+2.36%)
Mar 05, 2007 2.520 2.720 2.460 2.540 23,597 -0.03(-1.17%)
Mar 02, 2007 2.590 2.650 2.550 2.570 48,883 +0.04(+1.58%)
Mar 01, 2007 2.420 2.630 2.420 2.530 26,970 +0.07(+2.85%)
Feb 28, 2007 2.530 2.580 2.450 2.460 51,615 -0.14(-5.38%)
Feb 27, 2007 2.650 2.650 2.500 2.600 38,133 -0.03(-1.14%)
Feb 26, 2007 2.640 2.670 2.600 2.630 21,641 +0.00(+0.00%)
Feb 23, 2007 2.660 2.660 2.570 2.630 48,551 -0.05(-1.95%)
Feb 22, 2007 2.750 2.760 2.680 2.682 54,572 -0.11(-3.86%)
Feb 21, 2007 2.710 2.790 2.710 2.790 42,680 +0.06(+2.20%)
Feb 20, 2007 2.750 2.830 2.690 2.730 102,206 +0.12(+4.60%)
Feb 16, 2007 2.640 2.670 2.610 2.610 42,019 -0.06(-2.25%)
Feb 15, 2007 2.680 2.700 2.630 2.670 46,196 -0.01(-0.34%)
Feb 14, 2007 2.780 2.780 2.640 2.679 89,462 -0.07(-2.58%)
Feb 13, 2007 2.850 2.890 2.680 2.750 36,533 -0.12(-4.15%)
Feb 12, 2007 2.930 2.930 2.850 2.869 23,292 -0.05(-1.74%)
Feb 09, 2007 2.900 2.920 2.870 2.920 28,841 +0.05(+1.74%)
Feb 08, 2007 2.890 2.970 2.850 2.870 36,507 +0.05(+1.77%)
Feb 07, 2007 2.800 2.880 2.610 2.820 98,485 -0.02(-0.70%)
Feb 06, 2007 2.840 2.900 2.810 2.840 91,625 -0.16(-5.33%)
Feb 05, 2007 3.010 3.050 2.950 3.000 100,320 +0.02(+0.67%)
Feb 02, 2007 3.040 3.040 2.927 2.980 103,813 +0.05(+1.71%)
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.