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 )

2.170 +0.020 (+0.93%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 7, 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 (%)
May 31, 2017 4.900 4.900 4.650 4.800 127,480 -0.20(-4.00%)
May 30, 2017 5.100 5.150 4.900 5.000 41,522 -0.05(-0.99%)
May 26, 2017 5.050 5.050 4.900 5.050 92,183 -0.05(-0.98%)
May 25, 2017 5.400 5.400 5.050 5.100 78,170 -0.25(-4.67%)
May 24, 2017 5.350 5.400 5.200 5.350 154,107 +0.05(+0.94%)
May 23, 2017 5.100 5.350 5.071 5.300 244,834 +0.25(+4.95%)
May 22, 2017 4.900 5.100 4.900 5.050 202,600 +0.30(+6.32%)
May 19, 2017 4.350 5.100 4.200 4.750 393,638 +0.45(+10.47%)
May 18, 2017 4.150 4.400 4.050 4.300 83,822 +0.20(+4.88%)
May 17, 2017 4.100 4.250 4.000 4.100 168,590 -0.10(-2.38%)
May 16, 2017 4.250 4.250 4.100 4.200 73,639 -0.05(-1.18%)
May 15, 2017 4.300 4.550 4.175 4.250 169,057 +0.00(+0.00%)
May 12, 2017 4.150 4.250 4.100 4.250 104,264 +0.10(+2.41%)
May 11, 2017 4.000 4.200 3.925 4.150 131,744 +0.10(+2.47%)
May 10, 2017 4.000 4.050 3.900 4.050 50,215 +0.10(+2.53%)
May 09, 2017 3.750 4.100 3.650 3.950 234,072 +0.30(+8.22%)
May 08, 2017 3.700 3.800 3.600 3.650 160,733 -0.05(-1.35%)
May 05, 2017 3.850 3.850 3.650 3.700 147,459 -0.15(-3.90%)
May 04, 2017 3.850 3.900 3.800 3.850 108,660 +0.00(+0.00%)
May 03, 2017 4.000 4.000 3.850 3.850 60,548 -0.10(-2.53%)
May 02, 2017 4.100 4.150 3.950 3.950 76,269 -0.20(-4.82%)
May 01, 2017 4.050 4.300 3.850 4.150 132,111 +0.10(+2.47%)
Apr 28, 2017 3.950 4.100 3.900 4.050 66,940 +0.07(+1.89%)
Apr 27, 2017 3.950 4.000 3.900 3.975 51,601 -0.02(-0.62%)
Apr 26, 2017 4.000 4.000 3.900 4.000 45,478 +0.00(+0.00%)
Apr 25, 2017 4.000 4.000 3.925 4.000 58,382 +0.00(+0.00%)
Apr 24, 2017 3.950 4.000 3.900 4.000 56,676 +0.05(+1.27%)
Apr 21, 2017 4.050 4.100 3.925 3.950 48,888 -0.08(-1.86%)
Apr 20, 2017 3.950 4.050 3.850 4.025 150,386 +0.08(+1.90%)
Apr 19, 2017 4.100 4.136 3.850 3.950 108,338 -0.15(-3.66%)
Apr 18, 2017 4.150 4.200 4.100 4.100 85,860 -0.15(-3.53%)
Apr 17, 2017 4.250 4.250 4.150 4.250 29,616 +0.00(+0.00%)
Apr 13, 2017 4.100 4.250 4.100 4.250 77,439 +0.10(+2.41%)
Apr 12, 2017 4.150 4.200 4.100 4.150 106,808 +0.00(+0.00%)
Apr 11, 2017 4.250 4.250 4.150 4.150 43,482 -0.05(-1.19%)
Apr 10, 2017 4.100 4.250 4.100 4.200 72,046 +0.10(+2.44%)
Apr 07, 2017 4.100 4.150 4.000 4.100 134,825 +0.00(+0.00%)
Apr 06, 2017 4.100 4.150 4.050 4.100 187,913 +0.00(+0.00%)
Apr 05, 2017 4.200 4.200 4.100 4.100 84,798 -0.10(-2.38%)
Apr 04, 2017 4.150 4.200 4.100 4.200 110,657 +0.05(+1.20%)
Apr 03, 2017 4.250 4.300 4.100 4.150 217,978 -0.15(-3.49%)
Mar 31, 2017 4.300 4.400 4.250 4.300 79,424 +0.05(+1.18%)
Mar 30, 2017 4.300 4.350 4.200 4.250 97,480 -0.10(-2.30%)
Mar 29, 2017 4.300 4.400 4.250 4.350 87,883 -0.05(-1.14%)
Mar 28, 2017 4.300 4.400 4.250 4.400 43,852 +0.10(+2.33%)
Mar 27, 2017 4.250 4.300 4.200 4.300 72,139 -0.05(-1.15%)
Mar 24, 2017 4.200 4.388 4.200 4.350 52,715 +0.15(+3.57%)
Mar 23, 2017 4.300 4.300 4.200 4.200 65,853 -0.10(-2.33%)
Mar 22, 2017 4.300 4.350 4.250 4.300 149,124 -0.05(-1.15%)
Mar 21, 2017 4.350 4.400 4.300 4.350 112,114 -0.05(-1.14%)
Mar 20, 2017 4.350 4.400 4.250 4.400 143,746 +0.05(+1.15%)
Mar 17, 2017 4.300 4.450 4.300 4.350 221,562 +0.05(+1.16%)
Mar 16, 2017 4.450 4.450 4.200 4.300 201,519 -0.20(-4.44%)
Mar 15, 2017 4.500 4.550 4.400 4.500 173,081 +0.00(+0.00%)
Mar 14, 2017 4.700 4.700 4.500 4.500 59,221 -0.20(-4.26%)
Mar 13, 2017 4.700 4.750 4.650 4.700 49,183 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.650 4.700 86,588 +0.00(+0.00%)
Mar 09, 2017 4.450 4.850 4.450 4.700 232,386 +0.20(+4.44%)
Mar 08, 2017 4.400 4.600 4.350 4.500 149,441 +0.10(+2.27%)
Mar 07, 2017 4.350 4.500 4.300 4.400 77,130 +0.00(+0.00%)
Mar 06, 2017 4.300 4.500 4.250 4.400 145,744 +0.00(+0.00%)
Mar 03, 2017 4.400 4.450 4.300 4.400 102,933 -0.05(-1.12%)
Mar 02, 2017 4.300 4.650 4.300 4.450 174,596 +0.10(+2.30%)
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.