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 )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 4.900 5.050 4.830 5.050 39,198 +0.15(+3.06%)
Jun 27, 2003 4.750 5.000 4.730 4.900 80,700 +0.00(+0.00%)
Jun 26, 2003 5.000 5.040 4.900 4.900 103,400 -0.10(-2.00%)
Jun 25, 2003 4.950 5.200 4.950 5.000 62,300 -0.05(-0.99%)
Jun 24, 2003 5.100 5.220 4.950 5.050 123,900 -0.03(-0.59%)
Jun 23, 2003 5.090 5.550 5.000 5.080 230,900 -0.01(-0.20%)
Jun 20, 2003 4.800 5.160 4.240 5.090 239,700 +0.25(+5.17%)
Jun 19, 2003 5.170 5.200 4.800 4.840 219,200 -0.30(-5.84%)
Jun 18, 2003 5.370 5.390 4.980 5.140 306,500 -0.28(-5.17%)
Jun 17, 2003 5.900 6.090 5.330 5.420 411,900 -0.47(-7.98%)
Jun 16, 2003 6.210 6.300 5.670 5.890 486,700 -0.02(-0.34%)
Jun 13, 2003 5.540 6.070 5.350 5.910 421,000 +0.47(+8.64%)
Jun 12, 2003 5.270 5.590 5.170 5.440 251,900 +0.20(+3.82%)
Jun 11, 2003 4.990 5.310 4.900 5.240 339,300 +0.30(+6.07%)
Jun 10, 2003 4.480 4.960 4.480 4.940 183,300 +0.38(+8.33%)
Jun 09, 2003 4.450 4.560 4.400 4.560 124,100 +0.16(+3.64%)
Jun 06, 2003 4.530 4.630 4.400 4.400 116,100 -0.11(-2.44%)
Jun 05, 2003 4.180 4.510 4.120 4.510 85,600 +0.31(+7.38%)
Jun 04, 2003 4.340 4.400 4.200 4.200 164,700 -0.15(-3.45%)
Jun 03, 2003 4.480 4.530 4.350 4.350 140,500 -0.05(-1.14%)
Jun 02, 2003 4.650 4.650 4.370 4.400 319,700 -0.22(-4.76%)
May 30, 2003 4.400 4.620 4.250 4.620 119,200 +0.17(+3.82%)
May 29, 2003 4.380 4.490 4.200 4.450 149,200 +0.10(+2.30%)
May 28, 2003 4.330 4.440 4.160 4.350 181,800 +0.02(+0.46%)
May 27, 2003 4.360 4.480 3.940 4.330 312,500 +0.03(+0.70%)
May 23, 2003 4.100 4.310 4.080 4.300 239,700 +0.27(+6.70%)
May 22, 2003 3.860 4.040 3.700 4.030 168,200 +0.21(+5.50%)
May 21, 2003 3.960 3.960 3.600 3.820 145,300 -0.20(-4.98%)
May 20, 2003 3.500 4.200 3.450 4.020 367,300 +0.52(+14.86%)
May 19, 2003 3.580 3.580 3.400 3.500 63,100 -0.05(-1.41%)
May 16, 2003 3.510 3.600 3.360 3.550 79,300 +0.06(+1.72%)
May 15, 2003 3.290 3.500 3.140 3.490 107,100 +0.39(+12.58%)
May 14, 2003 3.110 3.200 3.000 3.100 78,100 -0.02(-0.64%)
May 13, 2003 3.300 3.300 3.100 3.120 87,400 -0.19(-5.74%)
May 12, 2003 3.420 3.420 3.250 3.310 76,000 -0.10(-2.93%)
May 09, 2003 3.190 3.410 3.180 3.410 80,600 +0.22(+6.90%)
May 08, 2003 3.200 3.400 3.100 3.190 182,700 +0.06(+1.92%)
May 07, 2003 2.800 3.220 2.790 3.130 187,100 +0.33(+11.79%)
May 06, 2003 2.860 2.880 2.760 2.800 51,500 -0.03(-1.06%)
May 05, 2003 2.770 2.870 2.770 2.830 90,200 +0.09(+3.32%)
May 02, 2003 2.620 2.850 2.560 2.739 142,100 -0.00(-0.04%)
May 01, 2003 2.540 2.740 2.450 2.740 92,400 +0.20(+7.87%)
Apr 30, 2003 2.540 2.540 2.400 2.540 47,500 +0.00(+0.00%)
Apr 29, 2003 2.390 2.540 2.390 2.540 70,200 +0.16(+6.72%)
Apr 28, 2003 2.370 2.450 2.370 2.380 13,300 -0.04(-1.65%)
Apr 25, 2003 2.460 2.460 2.290 2.420 37,200 +0.03(+1.26%)
Apr 24, 2003 2.460 2.460 2.320 2.390 40,300 -0.06(-2.45%)
Apr 23, 2003 2.510 2.540 2.400 2.450 40,900 -0.01(-0.45%)
Apr 22, 2003 2.490 2.510 2.330 2.461 71,800 -0.03(-1.16%)
Apr 21, 2003 2.600 2.600 2.420 2.490 79,300 -0.11(-4.23%)
Apr 17, 2003 2.660 2.660 2.470 2.600 43,700 +0.03(+1.17%)
Apr 16, 2003 2.400 2.660 2.400 2.570 147,900 +0.08(+3.21%)
Apr 15, 2003 2.350 2.520 2.240 2.490 166,200 +0.11(+4.62%)
Apr 14, 2003 2.450 2.490 2.150 2.380 147,000 +0.02(+0.85%)
Apr 11, 2003 2.200 2.400 2.200 2.360 118,900 +0.06(+2.61%)
Apr 10, 2003 2.100 2.330 2.100 2.300 109,200 +0.07(+3.14%)
Apr 09, 2003 1.900 2.270 1.900 2.230 183,000 +0.24(+12.06%)
Apr 08, 2003 1.980 1.990 1.910 1.990 33,300 +0.00(+0.00%)
Apr 07, 2003 1.930 1.990 1.900 1.990 52,200 +0.10(+5.29%)
Apr 04, 2003 1.900 1.940 1.860 1.890 21,000 +0.03(+1.61%)
Apr 03, 2003 1.800 1.880 1.770 1.860 22,600 +0.06(+3.33%)
Apr 02, 2003 1.840 1.870 1.770 1.800 20,700 -0.05(-2.70%)
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.