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 29, 2002 3.400 3.480 3.380 3.400 25,700 +0.00(+0.00%)
Mar 28, 2002 3.400 3.480 3.380 3.400 25,700 -0.09(-2.58%)
Mar 27, 2002 3.500 3.590 3.490 3.490 41,700 -0.09(-2.51%)
Mar 26, 2002 3.510 3.690 3.510 3.580 34,200 -0.02(-0.56%)
Mar 25, 2002 3.620 3.790 3.600 3.600 51,200 -0.30(-7.69%)
Mar 22, 2002 3.870 3.970 3.580 3.900 50,200 +0.05(+1.30%)
Mar 21, 2002 3.850 3.990 3.850 3.850 58,800 -0.15(-3.75%)
Mar 20, 2002 4.050 4.390 3.990 4.000 218,500 -0.10(-2.44%)
Mar 19, 2002 3.900 4.150 3.850 4.100 101,100 +0.20(+5.13%)
Mar 18, 2002 3.710 3.900 3.660 3.900 145,100 +0.11(+2.90%)
Mar 15, 2002 3.530 3.790 3.500 3.790 49,700 +0.19(+5.28%)
Mar 14, 2002 3.630 3.730 3.600 3.600 37,800 +0.05(+1.41%)
Mar 13, 2002 3.370 3.690 3.330 3.550 140,200 +0.11(+3.20%)
Mar 12, 2002 3.380 3.490 3.300 3.440 68,000 +0.05(+1.47%)
Mar 11, 2002 3.400 3.470 3.300 3.390 68,300 +0.09(+2.73%)
Mar 08, 2002 3.140 3.450 3.130 3.300 84,600 +0.14(+4.43%)
Mar 07, 2002 3.210 3.250 3.150 3.160 11,500 -0.09(-2.77%)
Mar 06, 2002 3.200 3.300 3.180 3.250 34,900 +0.00(+0.03%)
Mar 05, 2002 3.280 3.330 3.180 3.249 93,600 -0.10(-3.01%)
Mar 04, 2002 3.370 3.480 3.270 3.350 84,100 -0.02(-0.59%)
Mar 01, 2002 3.350 3.460 3.330 3.370 44,200 -0.30(-8.17%)
Feb 28, 2002 3.540 3.730 3.530 3.670 63,400 -0.03(-0.81%)
Feb 27, 2002 3.380 3.710 3.210 3.700 62,200 +0.27(+7.87%)
Feb 26, 2002 3.400 3.450 3.300 3.430 10,300 -0.02(-0.58%)
Feb 25, 2002 3.370 3.480 3.300 3.450 20,700 +0.02(+0.58%)
Feb 22, 2002 3.480 3.500 3.370 3.430 18,200 -0.05(-1.44%)
Feb 21, 2002 3.330 3.600 3.330 3.480 59,100 +0.17(+5.14%)
Feb 20, 2002 3.480 3.550 3.220 3.310 53,000 -0.11(-3.22%)
Feb 19, 2002 3.860 3.860 3.400 3.420 125,100 -0.44(-11.40%)
Feb 18, 2002 3.900 4.000 3.850 3.860 37,600 +0.00(+0.00%)
Feb 15, 2002 3.900 4.000 3.850 3.860 37,600 -0.04(-1.03%)
Feb 14, 2002 4.140 4.140 3.750 3.900 122,000 -0.28(-6.70%)
Feb 13, 2002 4.340 4.540 4.060 4.180 98,400 -0.36(-7.93%)
Feb 12, 2002 4.450 4.540 4.200 4.540 97,100 +0.09(+2.02%)
Feb 11, 2002 4.230 4.450 4.230 4.450 60,200 +0.15(+3.49%)
Feb 08, 2002 3.930 4.400 3.930 4.300 54,400 +0.33(+8.31%)
Feb 07, 2002 4.080 4.150 3.940 3.970 46,400 -0.19(-4.57%)
Feb 06, 2002 4.250 4.250 4.100 4.160 18,700 +0.05(+1.22%)
Feb 05, 2002 4.250 4.330 4.060 4.110 30,800 -0.19(-4.42%)
Feb 04, 2002 4.400 4.401 4.020 4.300 63,200 -0.08(-1.83%)
Feb 01, 2002 4.420 4.500 4.320 4.380 39,100 -0.01(-0.23%)
Jan 31, 2002 4.280 4.400 4.100 4.390 41,200 +0.09(+2.09%)
Jan 30, 2002 4.000 4.300 4.000 4.300 89,700 +0.25(+6.17%)
Jan 29, 2002 4.310 4.310 3.970 4.050 114,200 -0.26(-6.03%)
Jan 28, 2002 4.300 4.600 4.300 4.310 38,000 +0.02(+0.47%)
Jan 25, 2002 4.450 4.550 4.270 4.290 46,100 -0.11(-2.50%)
Jan 24, 2002 4.290 4.480 4.290 4.400 30,800 +0.10(+2.33%)
Jan 23, 2002 4.400 4.560 4.300 4.300 36,700 -0.11(-2.49%)
Jan 22, 2002 4.430 4.590 4.350 4.410 50,200 -0.08(-1.78%)
Jan 21, 2002 4.500 4.850 4.320 4.490 79,400 +0.00(+0.00%)
Jan 18, 2002 4.500 4.850 4.320 4.490 79,400 -0.01(-0.22%)
Jan 17, 2002 4.650 4.650 4.400 4.500 64,900 +0.01(+0.22%)
Jan 16, 2002 4.350 4.600 4.280 4.490 76,300 +0.11(+2.51%)
Jan 15, 2002 4.400 4.650 4.280 4.380 84,100 -0.01(-0.23%)
Jan 14, 2002 4.660 4.700 4.370 4.390 120,700 -0.26(-5.59%)
Jan 11, 2002 4.550 4.670 4.300 4.650 89,900 +0.13(+2.87%)
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.