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 (%)
Jul 29, 2016 6.640 6.670 6.510 6.650 42,240 +0.06(+0.91%)
Jul 28, 2016 6.750 6.750 6.540 6.590 75,221 -0.16(-2.37%)
Jul 27, 2016 6.650 6.800 6.600 6.750 115,914 +0.15(+2.27%)
Jul 26, 2016 6.560 6.640 6.520 6.600 35,701 +0.04(+0.61%)
Jul 25, 2016 6.650 6.650 6.490 6.560 60,748 -0.03(-0.46%)
Jul 22, 2016 6.640 6.640 6.460 6.590 43,336 -0.01(-0.15%)
Jul 21, 2016 6.590 6.660 6.480 6.600 72,258 -0.06(-0.90%)
Jul 20, 2016 6.450 6.690 6.440 6.660 83,277 +0.24(+3.74%)
Jul 19, 2016 6.440 6.490 6.360 6.420 39,666 -0.06(-0.93%)
Jul 18, 2016 6.490 6.510 6.420 6.480 55,585 -0.05(-0.77%)
Jul 15, 2016 6.520 6.610 6.460 6.530 49,209 +0.02(+0.31%)
Jul 14, 2016 6.650 6.680 6.490 6.510 78,632 -0.09(-1.36%)
Jul 13, 2016 6.660 6.740 6.550 6.600 102,588 -0.11(-1.64%)
Jul 12, 2016 6.680 6.775 6.650 6.710 45,022 +0.01(+0.15%)
Jul 11, 2016 6.700 6.780 6.670 6.700 82,664 -0.10(-1.47%)
Jul 08, 2016 6.710 6.830 6.700 6.800 49,002 +0.10(+1.49%)
Jul 07, 2016 6.670 6.760 6.620 6.700 48,911 +0.20(+3.08%)
Jul 05, 2016 6.640 6.690 6.450 6.500 48,375 -0.17(-2.55%)
Jul 01, 2016 6.440 6.670 6.670 6.670 77,100 +0.19(+2.93%)
Jun 30, 2016 6.440 6.535 6.310 6.480 93,393 -0.05(-0.77%)
Jun 29, 2016 6.520 6.570 6.420 6.530 88,055 -0.01(-0.15%)
Jun 28, 2016 6.500 6.600 6.450 6.540 87,836 +0.12(+1.87%)
Jun 27, 2016 6.510 6.600 6.310 6.420 146,237 -0.26(-3.89%)
Jun 24, 2016 6.680 6.870 6.530 6.680 131,673 -0.32(-4.57%)
Jun 23, 2016 6.980 7.040 6.850 7.000 192,813 +0.05(+0.72%)
Jun 22, 2016 6.810 7.000 6.655 6.950 173,716 +0.16(+2.36%)
Jun 21, 2016 6.540 6.800 6.490 6.790 106,300 +0.19(+2.88%)
Jun 20, 2016 6.520 6.650 6.520 6.600 42,718 +0.13(+2.01%)
Jun 17, 2016 6.590 6.600 6.410 6.470 131,098 -0.13(-1.97%)
Jun 16, 2016 6.470 6.650 6.420 6.600 84,649 +0.08(+1.23%)
Jun 15, 2016 6.490 6.620 6.470 6.520 88,185 +0.01(+0.15%)
Jun 14, 2016 6.280 6.510 6.130 6.510 303,646 +0.21(+3.33%)
Jun 13, 2016 6.360 6.435 6.260 6.300 226,960 -0.13(-2.02%)
Jun 10, 2016 6.580 6.596 6.400 6.430 76,765 -0.19(-2.87%)
Jun 09, 2016 6.670 6.750 6.610 6.620 69,299 -0.16(-2.36%)
Jun 08, 2016 6.730 6.840 6.660 6.780 72,919 +0.01(+0.15%)
Jun 07, 2016 6.770 6.830 6.710 6.770 66,844 -0.01(-0.15%)
Jun 06, 2016 6.750 6.840 6.610 6.780 128,927 -0.02(-0.29%)
Jun 03, 2016 6.890 6.910 6.750 6.800 65,215 -0.12(-1.73%)
Jun 02, 2016 6.860 6.980 6.830 6.920 57,274 -0.03(-0.43%)
Jun 01, 2016 6.870 6.990 6.830 6.950 63,445 -0.01(-0.14%)
May 31, 2016 6.900 6.990 6.850 6.960 58,088 +0.13(+1.90%)
May 27, 2016 6.810 6.830 6.830 6.830 39,000 +0.01(+0.15%)
May 26, 2016 6.950 6.950 6.790 6.820 87,018 -0.18(-2.57%)
May 25, 2016 7.010 7.100 6.720 7.000 190,224 +0.03(+0.43%)
May 24, 2016 6.950 7.010 6.880 6.970 161,988 +0.06(+0.87%)
May 23, 2016 6.800 6.950 6.800 6.910 81,656 +0.07(+1.02%)
May 20, 2016 6.820 6.880 6.760 6.840 85,649 +0.06(+0.88%)
May 19, 2016 6.860 6.890 6.660 6.780 64,045 -0.11(-1.60%)
May 18, 2016 6.720 6.940 6.700 6.890 165,905 +0.12(+1.77%)
May 17, 2016 6.750 6.970 6.710 6.770 58,926 -0.02(-0.29%)
May 16, 2016 6.630 6.890 6.630 6.790 108,707 +0.12(+1.88%)
May 13, 2016 6.550 6.740 6.525 6.665 42,071 +0.12(+1.91%)
May 12, 2016 6.690 6.700 6.420 6.540 80,881 -0.12(-1.80%)
May 11, 2016 6.990 6.990 6.630 6.660 158,352 -0.39(-5.53%)
May 10, 2016 6.780 7.125 6.780 7.050 214,144 +0.36(+5.38%)
May 09, 2016 6.430 6.750 6.420 6.690 91,607 +0.23(+3.56%)
May 06, 2016 6.570 6.630 6.430 6.460 134,434 -0.08(-1.22%)
May 05, 2016 6.790 6.790 6.475 6.540 115,729 -0.24(-3.54%)
May 04, 2016 6.760 6.825 6.650 6.780 148,613 -0.10(-1.45%)
May 03, 2016 6.730 7.010 6.650 6.880 119,261 +0.10(+1.47%)
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.