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 (%)
Apr 30, 2014 9.270 9.420 9.120 9.370 104,812 +0.09(+0.97%)
Apr 29, 2014 9.160 9.360 9.034 9.280 133,764 +0.06(+0.65%)
Apr 28, 2014 9.450 9.580 9.020 9.220 234,483 -0.16(-1.71%)
Apr 25, 2014 9.550 9.580 9.270 9.380 85,389 -0.28(-2.90%)
Apr 24, 2014 9.850 9.850 9.370 9.660 128,942 +0.06(+0.63%)
Apr 23, 2014 9.760 9.770 9.510 9.600 107,346 -0.28(-2.83%)
Apr 22, 2014 9.620 9.960 9.530 9.880 294,612 +0.44(+4.66%)
Apr 21, 2014 9.740 9.740 9.160 9.440 190,449 -0.27(-2.78%)
Apr 17, 2014 9.250 9.710 9.710 9.710 239,900 +0.54(+5.89%)
Apr 16, 2014 9.270 9.380 9.040 9.170 200,457 -0.03(-0.33%)
Apr 15, 2014 9.370 9.560 8.760 9.200 302,880 -0.11(-1.18%)
Apr 14, 2014 9.510 9.690 9.037 9.310 296,830 -0.18(-1.90%)
Apr 11, 2014 9.540 9.960 9.370 9.490 355,945 -0.29(-2.97%)
Apr 10, 2014 10.14 10.14 9.680 9.780 187,958 -0.47(-4.59%)
Apr 09, 2014 9.900 10.35 9.820 10.25 153,979 +0.34(+3.43%)
Apr 08, 2014 10.04 10.17 9.700 9.910 232,578 -0.08(-0.80%)
Apr 07, 2014 10.27 10.52 9.860 9.990 501,678 -0.40(-3.85%)
Apr 04, 2014 10.95 10.96 10.20 10.39 706,559 -0.51(-4.68%)
Apr 03, 2014 11.23 11.55 10.74 10.90 623,134 -0.37(-3.28%)
Apr 02, 2014 10.89 11.40 10.79 11.27 451,781 +0.44(+4.06%)
Apr 01, 2014 10.60 10.89 10.59 10.83 256,729 +0.32(+3.04%)
Mar 31, 2014 10.14 10.63 10.14 10.51 324,392 +0.44(+4.37%)
Mar 28, 2014 10.11 10.27 9.890 10.07 262,145 -0.02(-0.20%)
Mar 27, 2014 9.970 10.15 9.640 10.09 368,669 +0.09(+0.90%)
Mar 26, 2014 10.13 10.37 9.870 10.00 473,380 -0.17(-1.67%)
Mar 25, 2014 10.65 10.72 10.01 10.17 619,242 -0.34(-3.24%)
Mar 24, 2014 11.15 11.15 10.21 10.51 734,826 -0.62(-5.57%)
Mar 21, 2014 11.58 11.65 10.89 11.13 766,770 -0.39(-3.39%)
Mar 20, 2014 11.95 11.97 11.45 11.52 316,671 -0.38(-3.19%)
Mar 19, 2014 11.89 12.13 11.52 11.90 1,049,411 +0.45(+3.93%)
Mar 18, 2014 11.20 11.49 11.17 11.45 217,406 +0.30(+2.69%)
Mar 17, 2014 11.31 11.47 11.07 11.15 194,334 -0.04(-0.36%)
Mar 14, 2014 10.90 11.31 10.81 11.19 239,870 +0.28(+2.57%)
Mar 13, 2014 11.44 11.55 10.85 10.91 559,421 -0.42(-3.71%)
Mar 12, 2014 10.88 11.38 10.84 11.33 344,909 +0.37(+3.38%)
Mar 11, 2014 11.00 11.16 10.80 10.96 497,762 +0.03(+0.27%)
Mar 10, 2014 11.25 11.31 10.80 10.93 705,462 -0.21(-1.89%)
Mar 07, 2014 11.17 11.28 10.76 11.14 983,909 -0.03(-0.27%)
Mar 06, 2014 11.90 11.95 11.06 11.17 595,194 -0.73(-6.13%)
Mar 05, 2014 12.19 12.20 11.66 11.90 348,100 -0.15(-1.24%)
Mar 04, 2014 12.25 12.43 11.69 12.05 622,403 +0.18(+1.52%)
Mar 03, 2014 11.50 11.97 11.29 11.87 1,297,319 +0.53(+4.67%)
Feb 28, 2014 11.40 11.76 11.00 11.34 6,913,048 -2.86(-20.14%)
Feb 27, 2014 13.06 14.32 13.06 14.20 427,275 +1.20(+9.23%)
Feb 26, 2014 13.05 13.73 12.77 13.00 679,126 +0.19(+1.48%)
Feb 25, 2014 11.86 12.95 11.80 12.81 397,718 +1.03(+8.74%)
Feb 24, 2014 11.68 11.99 11.63 11.78 196,493 +0.18(+1.55%)
Feb 21, 2014 11.56 11.64 11.41 11.60 119,370 +0.11(+0.96%)
Feb 20, 2014 11.24 11.68 11.24 11.49 151,998 +0.33(+2.96%)
Feb 19, 2014 11.53 11.69 11.01 11.16 152,484 -0.41(-3.54%)
Feb 18, 2014 11.21 11.66 11.12 11.57 183,573 +0.46(+4.14%)
Feb 14, 2014 10.98 11.11 11.11 11.11 197,900 +0.11(+1.00%)
Feb 13, 2014 10.91 11.21 10.76 11.00 201,487 -0.01(-0.09%)
Feb 12, 2014 10.91 11.11 10.55 11.01 479,071 +0.21(+1.94%)
Feb 11, 2014 12.85 12.85 10.78 10.80 1,133,383 -1.83(-14.49%)
Feb 10, 2014 12.21 12.98 12.09 12.63 767,852 +1.15(+10.02%)
Feb 07, 2014 11.00 11.75 10.96 11.48 532,599 +0.69(+6.39%)
Feb 06, 2014 10.77 10.82 10.58 10.79 142,457 +0.08(+0.75%)
Feb 05, 2014 10.73 10.75 10.28 10.71 139,090 +0.01(+0.09%)
Feb 04, 2014 10.35 10.76 10.26 10.70 117,562 +0.44(+4.29%)
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.