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 )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2002 2.160 2.480 2.090 2.200 47,200 -0.19(-7.95%)
Jun 27, 2002 1.900 2.390 1.870 2.390 98,500 +0.49(+25.79%)
Jun 26, 2002 1.900 1.980 1.810 1.900 35,100 +0.04(+2.15%)
Jun 25, 2002 1.970 1.970 1.860 1.860 17,900 -0.11(-5.58%)
Jun 21, 2002 1.900 1.940 1.870 1.970 36,600 +0.07(+3.68%)
Jun 20, 2002 1.900 1.970 1.900 1.900 45,400 -0.07(-3.55%)
Jun 19, 2002 1.950 1.990 1.900 1.970 39,600 +0.02(+1.03%)
Jun 18, 2002 2.080 2.080 1.850 1.950 171,600 -0.11(-5.34%)
Jun 17, 2002 2.080 2.080 2.000 2.060 52,200 -0.02(-0.96%)
Jun 14, 2002 2.050 2.080 1.980 2.080 43,700 -0.02(-0.95%)
Jun 12, 2002 2.150 2.180 2.020 2.100 58,400 -0.07(-3.23%)
Jun 11, 2002 2.200 2.230 2.150 2.170 80,400 -0.09(-3.98%)
Jun 10, 2002 2.250 2.300 2.210 2.260 39,300 +0.01(+0.44%)
Jun 07, 2002 2.210 2.300 2.210 2.250 41,400 -0.06(-2.60%)
Jun 06, 2002 2.300 2.350 2.230 2.310 83,400 -0.00(-0.01%)
Jun 05, 2002 2.350 2.350 2.200 2.310 54,100 -0.06(-2.52%)
May 31, 2002 2.300 2.370 2.300 2.370 27,100 -0.04(-1.66%)
May 28, 2002 2.350 2.410 2.320 2.410 60,200 +0.01(+0.42%)
May 27, 2002 2.500 2.500 2.350 2.400 53,000 +0.00(+0.00%)
May 24, 2002 2.500 2.500 2.350 2.400 53,000 -0.10(-4.00%)
May 23, 2002 2.510 2.530 2.430 2.500 126,500 -0.01(-0.40%)
May 22, 2002 2.470 2.550 2.420 2.510 35,300 +0.03(+1.21%)
May 21, 2002 2.600 2.660 2.480 2.480 47,300 -0.05(-1.99%)
May 20, 2002 2.570 2.650 2.490 2.530 37,400 -0.15(-5.58%)
May 17, 2002 2.730 2.760 2.450 2.680 44,200 +0.01(+0.37%)
May 16, 2002 2.750 2.850 2.750 2.670 31,900 -0.15(-5.32%)
May 15, 2002 2.840 2.870 2.750 2.820 112,100 -0.01(-0.35%)
May 14, 2002 2.810 2.910 2.800 2.830 88,800 +0.02(+0.71%)
May 13, 2002 2.900 2.900 2.800 2.810 37,100 -0.09(-3.10%)
May 10, 2002 2.860 2.950 2.800 2.900 20,500 -0.02(-0.68%)
May 09, 2002 2.850 2.950 2.780 2.920 90,500 +0.07(+2.46%)
May 08, 2002 2.915 2.950 2.800 2.850 41,900 +0.00(+0.00%)
May 07, 2002 2.820 3.070 2.800 2.850 157,100 +0.03(+1.03%)
May 06, 2002 2.980 2.980 2.770 2.821 95,100 -0.18(-5.97%)
May 03, 2002 2.940 3.050 2.850 3.000 22,400 +0.15(+5.26%)
May 02, 2002 2.830 2.930 2.800 2.850 52,500 +0.01(+0.35%)
May 01, 2002 2.680 2.850 2.680 2.840 40,400 +0.14(+5.19%)
Apr 30, 2002 2.620 2.800 2.580 2.700 45,800 +0.09(+3.35%)
Apr 29, 2002 2.650 2.740 2.600 2.613 39,000 -0.12(-4.30%)
Apr 26, 2002 2.700 2.730 2.580 2.730 70,800 +0.08(+3.02%)
Apr 25, 2002 2.770 2.800 2.620 2.650 67,400 -0.12(-4.33%)
Apr 24, 2002 2.890 2.900 2.750 2.770 67,500 -0.05(-1.77%)
Apr 23, 2002 3.010 3.090 2.790 2.820 39,100 -0.18(-6.00%)
Apr 22, 2002 3.170 3.170 2.920 3.000 52,600 -0.10(-3.23%)
Apr 19, 2002 3.190 3.190 3.080 3.100 29,000 -0.06(-1.90%)
Apr 18, 2002 3.160 3.250 3.050 3.160 36,000 -0.09(-2.77%)
Apr 17, 2002 3.240 3.250 3.170 3.250 15,700 -0.11(-3.27%)
Apr 16, 2002 3.140 3.360 3.140 3.360 117,300 +0.26(+8.39%)
Apr 15, 2002 3.140 3.170 3.060 3.100 26,700 -0.04(-1.27%)
Apr 12, 2002 3.120 3.220 3.010 3.140 18,300 +0.06(+1.95%)
Apr 11, 2002 3.100 3.139 3.050 3.080 52,700 -0.04(-1.28%)
Apr 10, 2002 3.180 3.250 3.020 3.120 33,500 -0.12(-3.70%)
Apr 09, 2002 3.240 3.250 3.190 3.240 24,400 +0.03(+0.93%)
Apr 08, 2002 3.230 3.270 3.171 3.210 37,700 -0.16(-4.75%)
Apr 05, 2002 3.410 3.410 3.250 3.370 24,800 -0.04(-1.17%)
Apr 04, 2002 3.390 3.450 3.360 3.410 21,000 -0.08(-2.29%)
Apr 03, 2002 3.300 3.730 3.290 3.490 40,700 +0.07(+2.05%)
Apr 02, 2002 3.250 3.420 3.230 3.420 26,700 -0.00(-0.03%)
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.