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 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 4.390 4.474 4.360 4.400 101,487 -0.02(-0.45%)
Feb 25, 2010 4.410 4.500 4.300 4.420 121,937 -0.10(-2.21%)
Feb 24, 2010 4.620 4.670 4.470 4.520 161,090 -0.06(-1.31%)
Feb 23, 2010 4.790 4.810 4.424 4.580 256,434 -0.19(-3.98%)
Feb 22, 2010 4.500 4.820 4.490 4.770 665,595 +0.28(+6.24%)
Feb 19, 2010 4.520 4.520 4.380 4.490 124,141 -0.04(-0.88%)
Feb 18, 2010 4.480 4.560 4.430 4.530 169,618 +0.04(+0.89%)
Feb 17, 2010 4.390 4.490 4.320 4.490 186,730 +0.15(+3.34%)
Feb 16, 2010 4.480 4.500 4.300 4.345 353,642 -0.02(-0.34%)
Feb 12, 2010 4.340 4.360 4.360 4.360 162,400 +0.06(+1.40%)
Feb 11, 2010 4.370 4.500 4.250 4.300 313,227 -0.12(-2.71%)
Feb 10, 2010 4.440 4.590 4.250 4.420 291,013 -0.03(-0.67%)
Feb 09, 2010 4.350 4.450 4.200 4.450 529,987 +0.35(+8.54%)
Feb 08, 2010 4.230 4.230 4.030 4.100 220,577 -0.03(-0.73%)
Feb 05, 2010 4.060 4.240 3.970 4.130 376,705 +0.05(+1.23%)
Feb 04, 2010 4.360 4.400 4.000 4.080 540,667 -0.33(-7.48%)
Feb 03, 2010 4.680 4.720 4.310 4.410 597,388 -0.25(-5.47%)
Feb 02, 2010 4.510 4.700 4.310 4.665 2,066,816 +0.71(+18.10%)
Feb 01, 2010 3.920 3.980 3.810 3.950 193,088 +0.03(+0.77%)
Jan 29, 2010 3.950 4.040 3.820 3.920 225,764 +0.00(+0.00%)
Jan 28, 2010 3.980 4.139 3.920 3.920 166,310 -0.08(-2.00%)
Jan 27, 2010 4.000 4.000 3.800 4.000 415,686 +0.00(+0.00%)
Jan 26, 2010 4.140 4.189 3.990 4.000 397,443 -0.18(-4.38%)
Jan 25, 2010 4.440 4.450 4.150 4.183 500,684 -0.24(-5.36%)
Jan 22, 2010 4.460 4.580 4.380 4.420 431,405 -0.02(-0.45%)
Jan 21, 2010 4.720 4.740 4.420 4.440 546,712 -0.16(-3.48%)
Jan 20, 2010 4.650 4.660 4.590 4.600 164,977 -0.07(-1.50%)
Jan 19, 2010 4.720 4.750 4.590 4.670 419,428 +0.05(+1.08%)
Jan 15, 2010 4.680 4.620 4.620 4.620 255,200 -0.02(-0.43%)
Jan 14, 2010 4.650 4.770 4.620 4.640 263,981 +0.01(+0.22%)
Jan 13, 2010 4.710 4.750 4.560 4.630 378,504 -0.08(-1.80%)
Jan 12, 2010 4.600 4.800 4.550 4.715 624,322 +0.04(+0.75%)
Jan 11, 2010 4.680 4.940 4.610 4.680 1,051,340 +0.09(+1.96%)
Jan 08, 2010 4.610 4.620 4.420 4.590 581,356 +0.02(+0.44%)
Jan 07, 2010 4.740 4.860 4.530 4.570 680,344 -0.07(-1.51%)
Jan 06, 2010 4.530 4.890 4.500 4.640 1,553,073 +0.05(+1.09%)
Jan 05, 2010 4.700 4.720 4.490 4.590 1,173,446 -0.18(-3.77%)
Jan 04, 2010 5.070 5.250 4.660 4.770 3,387,382 -0.08(-1.65%)
Dec 31, 2009 4.950 4.850 4.850 4.850 1,984,200 -0.05(-1.02%)
Dec 30, 2009 4.930 5.240 4.750 4.900 8,154,377 +0.28(+6.06%)
Dec 29, 2009 5.085 5.140 4.600 4.620 5,776,200 -0.58(-11.15%)
Dec 28, 2009 5.680 5.860 5.150 5.200 21,801,996 +1.12(+27.45%)
Dec 24, 2009 4.370 4.610 4.030 4.080 4,738,865 -0.51(-11.11%)
Dec 23, 2009 4.900 5.580 4.330 4.590 25,325,556 +1.75(+61.62%)
Dec 22, 2009 2.700 2.870 2.700 2.840 76,900 +0.11(+4.03%)
Dec 21, 2009 2.720 2.820 2.700 2.730 107,200 -0.02(-0.73%)
Dec 18, 2009 2.750 2.820 2.680 2.750 73,095 -0.02(-0.72%)
Dec 17, 2009 2.780 2.860 2.720 2.770 30,900 -0.07(-2.46%)
Dec 16, 2009 2.820 2.850 2.770 2.840 30,472 +0.07(+2.53%)
Dec 15, 2009 2.840 2.850 2.761 2.770 20,338 -0.07(-2.46%)
Dec 14, 2009 2.750 2.840 2.730 2.840 53,719 +0.06(+2.01%)
Dec 11, 2009 2.780 2.790 2.760 2.784 20,961 -0.01(-0.22%)
Dec 10, 2009 2.791 2.850 2.750 2.790 15,087 +0.01(+0.36%)
Dec 09, 2009 2.760 2.800 2.750 2.780 20,627 +0.03(+1.07%)
Dec 08, 2009 2.830 2.860 2.750 2.751 27,501 -0.08(-2.80%)
Dec 07, 2009 2.740 2.850 2.730 2.830 13,595 +0.06(+2.17%)
Dec 04, 2009 2.808 2.808 2.730 2.770 18,009 -0.05(-1.77%)
Dec 03, 2009 2.770 2.840 2.770 2.820 48,539 +0.05(+1.81%)
Dec 02, 2009 2.852 2.852 2.710 2.770 80,874 -0.02(-0.72%)
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.