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 )

2.160 +0.170 (+8.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2012 3.570 3.710 3.570 3.630 13,255 +0.07(+1.97%)
Aug 30, 2012 3.630 3.640 3.500 3.560 29,191 -0.07(-1.93%)
Aug 29, 2012 3.640 3.660 3.540 3.630 28,719 -0.07(-1.89%)
Aug 27, 2012 3.790 3.790 3.600 3.700 36,859 -0.08(-2.12%)
Aug 24, 2012 3.580 3.819 3.580 3.780 53,425 +0.09(+2.44%)
Aug 23, 2012 3.540 3.720 3.470 3.690 75,756 +0.18(+5.16%)
Aug 22, 2012 3.470 3.580 3.410 3.509 68,136 +0.08(+2.30%)
Aug 21, 2012 3.370 3.480 3.290 3.430 78,808 +0.12(+3.63%)
Aug 20, 2012 3.220 3.349 3.200 3.310 48,565 +0.07(+2.16%)
Aug 17, 2012 3.200 3.330 3.200 3.240 47,492 +0.00(+0.00%)
Aug 16, 2012 3.120 3.310 3.110 3.240 50,708 +0.14(+4.52%)
Aug 15, 2012 2.990 3.140 2.960 3.100 44,320 +0.05(+1.64%)
Aug 14, 2012 3.100 3.100 3.000 3.050 99,261 -0.03(-0.97%)
Aug 13, 2012 3.140 3.140 3.050 3.080 72,876 -0.10(-3.14%)
Aug 10, 2012 3.350 3.360 3.162 3.180 129,154 -0.16(-4.79%)
Aug 09, 2012 3.490 3.490 3.330 3.340 35,730 -0.16(-4.57%)
Aug 08, 2012 3.640 3.640 3.420 3.500 61,899 -0.13(-3.58%)
Aug 07, 2012 3.650 3.720 3.481 3.630 87,151 -0.02(-0.55%)
Aug 06, 2012 3.460 3.650 3.446 3.650 72,144 +0.22(+6.41%)
Aug 03, 2012 3.200 3.490 3.200 3.430 69,132 +0.28(+8.89%)
Aug 02, 2012 3.300 3.360 3.130 3.150 40,925 -0.17(-5.12%)
Aug 01, 2012 3.400 3.400 3.250 3.320 20,508 -0.09(-2.64%)
Jul 31, 2012 3.230 3.460 3.230 3.410 46,982 +0.18(+5.57%)
Jul 30, 2012 3.200 3.250 3.110 3.230 58,646 -0.01(-0.31%)
Jul 27, 2012 3.290 3.520 3.080 3.240 225,204 -0.10(-2.99%)
Jul 26, 2012 3.390 3.470 3.340 3.340 51,965 -0.04(-1.18%)
Jul 25, 2012 3.420 3.460 3.350 3.380 28,350 -0.06(-1.60%)
Jul 24, 2012 3.470 3.470 3.370 3.435 30,154 -0.06(-1.58%)
Jul 23, 2012 3.470 3.520 3.470 3.490 40,476 -0.06(-1.69%)
Jul 20, 2012 3.580 3.580 3.480 3.550 49,304 -0.02(-0.56%)
Jul 19, 2012 3.500 3.650 3.460 3.570 19,128 +0.05(+1.42%)
Jul 18, 2012 3.500 3.580 3.460 3.520 38,074 -0.01(-0.28%)
Jul 17, 2012 3.590 3.610 3.510 3.530 36,329 -0.06(-1.67%)
Jul 16, 2012 3.530 3.720 3.520 3.590 44,657 +0.02(+0.56%)
Jul 13, 2012 3.560 3.620 3.510 3.570 32,133 -0.01(-0.28%)
Jul 12, 2012 3.500 3.616 3.480 3.580 40,348 +0.06(+1.70%)
Jul 11, 2012 3.580 3.660 3.430 3.520 91,894 -0.10(-2.76%)
Jul 10, 2012 3.680 3.830 3.600 3.620 47,139 -0.06(-1.63%)
Jul 09, 2012 3.760 3.770 3.668 3.680 20,137 -0.10(-2.65%)
Jul 06, 2012 3.820 3.850 3.700 3.780 71,541 -0.12(-3.08%)
Jul 05, 2012 3.940 3.940 3.820 3.900 77,136 -0.01(-0.26%)
Jul 03, 2012 3.900 3.950 3.789 3.910 21,122 +0.01(+0.26%)
Jul 02, 2012 3.940 3.990 3.790 3.900 58,502 +0.04(+1.04%)
Jun 29, 2012 3.800 3.889 3.790 3.860 49,612 +0.09(+2.39%)
Jun 28, 2012 3.780 3.900 3.680 3.770 47,517 +0.02(+0.53%)
Jun 27, 2012 3.740 3.870 3.660 3.750 141,777 +0.08(+2.18%)
Jun 26, 2012 3.750 3.769 3.451 3.670 98,196 -0.07(-1.87%)
Jun 25, 2012 3.690 3.832 3.600 3.740 141,090 +0.21(+5.95%)
Jun 22, 2012 3.550 3.610 3.461 3.530 34,512 +0.04(+1.15%)
Jun 21, 2012 3.440 3.550 3.420 3.490 62,444 +0.08(+2.35%)
Jun 20, 2012 3.380 3.589 3.350 3.410 106,678 -0.05(-1.45%)
Jun 19, 2012 3.440 3.540 3.430 3.460 93,692 -0.03(-0.86%)
Jun 18, 2012 3.490 3.550 3.470 3.490 121,129 -0.13(-3.59%)
Jun 15, 2012 3.670 3.670 3.530 3.620 34,769 +0.00(+0.00%)
Jun 14, 2012 3.440 3.690 3.393 3.620 108,391 +0.18(+5.23%)
Jun 13, 2012 3.460 3.460 3.330 3.440 113,757 +0.03(+0.88%)
Jun 12, 2012 3.510 3.540 3.380 3.410 122,703 -0.10(-2.85%)
Jun 11, 2012 3.650 3.690 3.500 3.510 37,006 -0.07(-1.96%)
Jun 08, 2012 3.610 3.710 3.580 3.580 34,278 -0.04(-1.10%)
Jun 07, 2012 3.780 3.780 3.580 3.620 95,296 -0.09(-2.43%)
Jun 06, 2012 3.710 3.880 3.590 3.710 101,207 +0.04(+1.09%)
Jun 05, 2012 3.510 3.770 3.490 3.670 163,346 +0.27(+7.78%)
Jun 04, 2012 3.430 3.550 3.350 3.405 164,280 -0.01(-0.15%)
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.