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 )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
Dec 31, 2002 1.750 1.830 1.630 1.770 266,700 -0.02(-1.12%)
Dec 30, 2002 1.830 1.840 1.720 1.790 55,900 -0.10(-5.29%)
Dec 27, 2002 1.820 1.900 1.810 1.890 50,000 -0.01(-0.53%)
Dec 26, 2002 1.890 1.980 1.810 1.900 235,900 +0.00(+0.00%)
Dec 24, 2002 1.830 1.930 1.830 1.900 71,300 +0.06(+3.32%)
Dec 23, 2002 1.949 1.875 1.850 1.839 117,300 -0.02(-1.13%)
Dec 20, 2002 1.950 1.950 1.850 1.860 98,600 -0.07(-3.63%)
Dec 19, 2002 2.090 2.090 1.850 1.930 307,500 -0.16(-7.66%)
Dec 18, 2002 2.060 2.250 2.000 2.090 369,500 -0.03(-1.42%)
Dec 17, 2002 1.950 2.120 1.850 2.120 660,000 +0.12(+6.00%)
Dec 16, 2002 1.690 2.020 1.690 2.000 433,900 +0.25(+14.29%)
Dec 13, 2002 1.680 1.780 1.640 1.750 66,200 +0.01(+0.57%)
Dec 12, 2002 1.600 1.740 1.600 1.740 181,800 +0.06(+3.57%)
Dec 11, 2002 1.530 1.690 1.500 1.680 385,400 +0.17(+11.26%)
Dec 10, 2002 1.410 1.600 1.400 1.510 547,300 +0.12(+8.63%)
Dec 09, 2002 1.480 1.480 1.340 1.390 19,400 -0.11(-7.02%)
Dec 06, 2002 1.470 1.500 1.470 1.495 9,500 +0.01(+0.67%)
Dec 05, 2002 1.470 1.510 1.470 1.485 39,900 -0.01(-1.00%)
Dec 04, 2002 1.470 1.500 1.440 1.500 34,700 +0.03(+2.04%)
Dec 03, 2002 1.480 1.500 1.440 1.470 19,900 +0.00(+0.00%)
Dec 02, 2002 1.510 1.510 1.420 1.470 21,900 -0.03(-2.00%)
Nov 29, 2002 1.420 1.510 1.380 1.500 20,000 +0.10(+7.14%)
Nov 27, 2002 1.370 1.460 1.360 1.400 76,500 +0.08(+6.06%)
Nov 26, 2002 1.320 1.340 1.280 1.320 33,600 -0.02(-1.49%)
Nov 25, 2002 1.210 1.350 1.200 1.340 38,700 +0.04(+3.08%)
Nov 22, 2002 1.270 1.320 1.210 1.300 34,200 +0.00(+0.00%)
Nov 21, 2002 1.270 1.350 1.240 1.300 61,900 +0.04(+3.17%)
Nov 20, 2002 1.380 1.380 1.210 1.260 118,900 -0.05(-3.82%)
Nov 19, 2002 1.390 1.390 1.300 1.310 81,900 -0.08(-5.76%)
Nov 18, 2002 1.470 1.490 1.380 1.390 52,500 -0.08(-5.44%)
Nov 15, 2002 1.520 1.520 1.460 1.470 126,800 -0.08(-5.16%)
Nov 14, 2002 1.410 1.590 1.410 1.550 120,300 +0.14(+9.93%)
Nov 13, 2002 1.470 1.470 1.350 1.410 32,400 +0.05(+3.68%)
Nov 12, 2002 1.410 1.430 1.360 1.360 22,500 -0.04(-2.86%)
Nov 11, 2002 1.490 1.500 1.400 1.400 76,600 -0.08(-5.41%)
Nov 08, 2002 1.510 1.530 1.430 1.480 17,800 -0.02(-1.33%)
Nov 07, 2002 1.520 1.530 1.490 1.500 45,900 -0.02(-1.32%)
Nov 06, 2002 1.520 1.710 1.480 1.520 165,600 +0.08(+5.56%)
Nov 05, 2002 1.440 1.500 1.410 1.440 48,000 -0.04(-2.70%)
Nov 04, 2002 1.500 1.580 1.450 1.480 79,100 -0.07(-4.52%)
Nov 01, 2002 1.740 1.740 1.520 1.550 57,200 -0.19(-10.92%)
Oct 31, 2002 1.600 1.740 1.560 1.740 206,775 +0.14(+8.93%)
Oct 30, 2002 1.440 1.610 1.440 1.597 184,794 +0.20(+14.10%)
Oct 29, 2002 1.240 1.290 1.230 1.400 96,300 +0.17(+13.82%)
Oct 28, 2002 1.250 1.250 1.140 1.230 114,720 +0.03(+2.50%)
Oct 25, 2002 1.070 1.250 1.070 1.200 27,600 +0.01(+0.67%)
Oct 24, 2002 1.060 1.280 1.060 1.192 93,100 +0.11(+10.37%)
Oct 23, 2002 1.170 1.250 1.000 1.080 177,137 -0.09(-7.69%)
Oct 22, 2002 1.110 1.180 1.050 1.170 58,900 +0.01(+0.86%)
Oct 21, 2002 1.100 1.240 1.060 1.160 27,900 +0.06(+5.45%)
Oct 18, 2002 1.100 1.420 1.100 1.100 92,150 -0.22(-16.67%)
Oct 17, 2002 0.9900 1.389 0.9900 1.320 68,350 +0.32(+32.00%)
Oct 16, 2002 1.030 1.030 0.9600 1.000 17,350 -0.03(-2.91%)
Oct 15, 2002 1.000 1.040 0.9300 1.030 34,053 +0.07(+7.29%)
Oct 14, 2002 0.9500 1.000 0.9500 0.9600 8,600 -0.04(-4.00%)
Oct 11, 2002 1.000 1.050 0.9700 1.000 29,328 -0.03(-2.91%)
Oct 10, 2002 0.9400 1.040 0.9400 1.030 28,200 +0.08(+8.42%)
Oct 09, 2002 0.9600 1.000 0.9300 0.9500 50,600 -0.02(-2.06%)
Oct 08, 2002 0.9500 1.020 0.9500 0.9700 31,400 -0.06(-5.83%)
Oct 07, 2002 0.9800 1.050 0.9500 1.030 46,600 -0.02(-1.90%)
Oct 04, 2002 0.9800 1.060 0.9800 1.050 3,860,000 +0.01(+0.96%)
Oct 03, 2002 1.010 1.060 1.000 1.040 50,000 +0.00(+0.00%)
Oct 02, 2002 1.060 1.080 0.9100 1.040 71,500 -0.02(-1.89%)
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.