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 )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.140 5.180 5.030 5.140 28,968 +0.02(+0.39%)
Mar 30, 2011 5.120 5.170 4.990 5.120 108,768 +0.18(+3.64%)
Mar 29, 2011 4.900 4.957 4.850 4.940 33,587 +0.05(+1.02%)
Mar 28, 2011 4.900 4.970 4.840 4.890 22,726 +0.01(+0.20%)
Mar 25, 2011 4.960 4.960 4.831 4.880 42,913 -0.08(-1.61%)
Mar 24, 2011 4.860 5.000 4.860 4.960 74,803 +0.10(+2.06%)
Mar 23, 2011 4.850 4.920 4.760 4.860 55,624 -0.02(-0.41%)
Mar 22, 2011 4.930 4.980 4.870 4.880 29,759 -0.03(-0.61%)
Mar 21, 2011 4.900 4.980 4.840 4.910 28,653 +0.04(+0.82%)
Mar 18, 2011 4.740 4.920 4.700 4.870 31,231 +0.13(+2.74%)
Mar 17, 2011 4.880 4.880 4.670 4.740 76,746 -0.02(-0.42%)
Mar 16, 2011 4.910 4.960 4.640 4.760 88,681 -0.17(-3.45%)
Mar 15, 2011 4.850 5.009 4.840 4.930 101,789 -0.10(-1.99%)
Mar 14, 2011 4.940 5.030 4.920 5.030 59,203 -0.03(-0.59%)
Mar 11, 2011 4.940 5.100 4.940 5.060 66,562 +0.06(+1.20%)
Mar 10, 2011 5.100 5.110 4.970 5.000 53,877 -0.13(-2.53%)
Mar 09, 2011 5.190 5.190 5.090 5.130 46,070 -0.10(-1.91%)
Mar 08, 2011 5.200 5.270 5.070 5.230 91,511 +0.09(+1.75%)
Mar 07, 2011 5.150 5.250 5.010 5.140 117,396 +0.02(+0.39%)
Mar 04, 2011 5.090 5.200 5.080 5.120 33,402 -0.02(-0.39%)
Mar 03, 2011 5.100 5.189 5.060 5.140 62,604 +0.09(+1.78%)
Mar 02, 2011 5.020 5.100 4.980 5.050 34,282 +0.01(+0.20%)
Mar 01, 2011 5.050 5.150 5.030 5.040 95,826 -0.04(-0.79%)
Feb 28, 2011 5.050 5.107 5.030 5.080 42,063 +0.06(+1.20%)
Feb 25, 2011 4.940 5.140 4.910 5.020 91,418 +0.09(+1.83%)
Feb 24, 2011 4.770 4.951 4.700 4.930 81,831 +0.14(+2.92%)
Feb 23, 2011 4.800 4.800 4.670 4.790 114,839 -0.04(-0.83%)
Feb 22, 2011 5.050 5.081 4.750 4.830 158,482 -0.33(-6.40%)
Feb 18, 2011 5.320 5.340 5.100 5.160 95,282 -0.18(-3.37%)
Feb 17, 2011 5.350 5.390 5.310 5.340 51,637 -0.09(-1.66%)
Feb 16, 2011 5.250 5.450 5.210 5.430 110,724 +0.34(+6.68%)
Feb 15, 2011 5.040 5.400 5.040 5.090 172,676 +0.07(+1.39%)
Feb 14, 2011 4.960 5.080 4.960 5.020 28,912 +0.02(+0.40%)
Feb 11, 2011 4.930 5.050 4.920 5.000 65,829 +0.02(+0.40%)
Feb 10, 2011 5.120 5.160 4.850 4.980 182,203 -0.26(-4.96%)
Feb 09, 2011 5.340 5.340 5.200 5.240 77,056 -0.16(-2.96%)
Feb 08, 2011 5.490 5.520 5.380 5.400 68,957 -0.12(-2.17%)
Feb 07, 2011 5.410 5.610 5.390 5.520 145,735 +0.13(+2.41%)
Feb 04, 2011 5.380 5.442 5.379 5.390 51,558 -0.02(-0.37%)
Feb 03, 2011 5.390 5.500 5.370 5.410 73,747 +0.00(+0.00%)
Feb 02, 2011 5.370 5.480 5.280 5.410 98,027 +0.07(+1.31%)
Feb 01, 2011 5.230 5.370 5.187 5.340 124,028 +0.11(+2.10%)
Jan 31, 2011 5.370 5.370 5.200 5.230 101,845 -0.18(-3.33%)
Jan 28, 2011 5.580 5.610 5.260 5.410 123,811 -0.20(-3.57%)
Jan 27, 2011 5.660 5.660 5.510 5.610 75,182 -0.07(-1.23%)
Jan 26, 2011 5.580 5.700 5.580 5.680 109,831 +0.11(+1.97%)
Jan 25, 2011 5.620 5.650 5.404 5.570 123,166 -0.05(-0.89%)
Jan 24, 2011 5.670 5.690 5.550 5.620 94,018 -0.06(-1.06%)
Jan 21, 2011 5.750 5.750 5.600 5.680 117,720 +0.01(+0.18%)
Jan 20, 2011 5.720 5.740 5.560 5.670 108,175 -0.05(-0.87%)
Jan 19, 2011 5.800 5.800 5.630 5.720 202,357 -0.02(-0.35%)
Jan 18, 2011 5.790 5.790 5.500 5.740 397,248 +0.18(+3.24%)
Jan 14, 2011 5.100 5.770 5.088 5.560 747,731 +0.46(+9.02%)
Jan 13, 2011 4.970 5.100 4.940 5.100 188,622 +0.18(+3.66%)
Jan 12, 2011 4.900 5.050 4.680 4.920 295,790 -0.02(-0.40%)
Jan 11, 2011 5.020 5.040 4.940 4.940 57,228 -0.02(-0.40%)
Jan 10, 2011 5.000 5.090 4.920 4.960 81,634 -0.07(-1.39%)
Jan 07, 2011 5.050 5.110 5.000 5.030 79,867 -0.13(-2.52%)
Jan 06, 2011 5.010 5.160 5.010 5.160 199,521 +0.11(+2.18%)
Jan 05, 2011 5.000 5.100 4.910 5.050 85,389 -0.02(-0.39%)
Jan 04, 2011 5.000 5.090 4.890 5.070 112,150 +0.04(+0.80%)
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.