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 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 5.650 5.850 5.550 5.750 65,615 +0.05(+0.88%)
Oct 28, 2016 5.650 5.800 5.650 5.700 93,800 +0.10(+1.79%)
Oct 27, 2016 5.850 5.900 5.600 5.600 105,756 -0.20(-3.45%)
Oct 26, 2016 5.850 5.900 5.750 5.800 49,855 +0.00(+0.00%)
Oct 25, 2016 5.950 5.950 5.800 5.800 35,085 -0.10(-1.69%)
Oct 24, 2016 6.050 6.050 5.900 5.900 62,146 -0.10(-1.67%)
Oct 21, 2016 6.100 6.100 5.950 6.000 67,032 -0.15(-2.44%)
Oct 20, 2016 6.050 6.200 5.950 6.150 41,651 +0.15(+2.50%)
Oct 19, 2016 6.000 6.075 5.950 6.000 50,136 +0.00(+0.00%)
Oct 18, 2016 6.000 6.200 5.900 6.000 116,395 +0.05(+0.84%)
Oct 17, 2016 6.050 6.050 5.950 5.950 97,325 -0.12(-1.98%)
Oct 14, 2016 6.170 6.210 6.030 6.070 88,935 -0.05(-0.82%)
Oct 13, 2016 6.090 6.280 6.030 6.120 120,876 -0.04(-0.65%)
Oct 12, 2016 6.270 6.280 6.060 6.160 136,435 -0.09(-1.44%)
Oct 11, 2016 6.340 6.380 6.181 6.250 93,028 -0.12(-1.88%)
Oct 10, 2016 6.220 6.415 6.220 6.370 174,170 +0.22(+3.58%)
Oct 07, 2016 6.020 6.181 6.020 6.150 101,416 +0.11(+1.82%)
Oct 06, 2016 6.200 6.250 6.000 6.040 206,676 -0.17(-2.74%)
Oct 05, 2016 6.220 6.300 6.160 6.210 110,355 +0.02(+0.32%)
Oct 04, 2016 6.390 6.450 6.120 6.190 169,043 -0.18(-2.83%)
Oct 03, 2016 6.340 6.460 6.280 6.370 116,688 +0.07(+1.11%)
Sep 30, 2016 6.400 6.400 6.250 6.300 138,036 -0.05(-0.79%)
Sep 29, 2016 6.350 6.510 6.300 6.350 445,942 -0.10(-1.55%)
Sep 28, 2016 6.510 6.560 6.420 6.450 142,130 -0.12(-1.83%)
Sep 27, 2016 6.610 6.670 6.460 6.570 153,341 -0.03(-0.45%)
Sep 26, 2016 6.730 6.740 6.520 6.600 86,070 -0.21(-3.08%)
Sep 23, 2016 6.760 6.810 6.750 6.810 97,958 +0.05(+0.74%)
Sep 22, 2016 6.720 6.820 6.720 6.760 156,282 +0.06(+0.90%)
Sep 21, 2016 6.640 6.740 6.510 6.700 114,651 +0.04(+0.60%)
Sep 20, 2016 6.740 6.850 6.620 6.660 105,958 -0.04(-0.60%)
Sep 19, 2016 6.740 6.820 6.690 6.700 71,015 +0.00(+0.00%)
Sep 16, 2016 6.730 6.810 6.670 6.700 148,361 -0.09(-1.33%)
Sep 15, 2016 6.770 6.880 6.740 6.790 66,722 -0.05(-0.73%)
Sep 14, 2016 6.830 6.910 6.720 6.840 143,145 +0.01(+0.15%)
Sep 13, 2016 6.930 6.930 6.700 6.830 144,267 -0.20(-2.84%)
Sep 12, 2016 7.050 7.190 6.880 7.030 113,190 -0.11(-1.54%)
Sep 09, 2016 7.090 7.210 7.020 7.140 185,836 -0.02(-0.28%)
Sep 08, 2016 7.000 7.160 6.980 7.160 156,326 +0.11(+1.56%)
Sep 07, 2016 7.160 7.220 6.970 7.050 176,506 -0.17(-2.35%)
Sep 06, 2016 7.370 7.440 7.130 7.220 312,354 -0.19(-2.56%)
Sep 02, 2016 7.100 7.410 7.410 7.410 455,900 +0.36(+5.11%)
Sep 01, 2016 6.990 7.090 6.970 7.050 60,649 +0.02(+0.28%)
Aug 31, 2016 6.960 7.080 6.926 7.030 159,928 +0.05(+0.72%)
Aug 30, 2016 6.820 6.990 6.780 6.980 198,793 +0.13(+1.90%)
Aug 29, 2016 6.770 6.940 6.700 6.850 77,345 +0.03(+0.44%)
Aug 26, 2016 6.810 6.930 6.630 6.820 144,726 +0.00(+0.00%)
Aug 25, 2016 6.880 6.970 6.690 6.820 125,759 -0.04(-0.58%)
Aug 24, 2016 7.160 7.272 6.781 6.860 205,326 -0.40(-5.51%)
Aug 23, 2016 7.030 7.270 7.016 7.260 244,551 +0.30(+4.31%)
Aug 22, 2016 6.980 7.030 6.880 6.960 96,266 -0.03(-0.43%)
Aug 19, 2016 6.920 7.040 6.750 6.990 193,086 +0.07(+1.01%)
Aug 18, 2016 6.620 6.960 6.620 6.920 114,891 +0.26(+3.90%)
Aug 17, 2016 6.790 6.880 6.650 6.660 101,983 -0.11(-1.62%)
Aug 16, 2016 7.000 7.000 6.720 6.770 191,120 -0.31(-4.38%)
Aug 15, 2016 7.030 7.150 7.020 7.080 128,471 -0.03(-0.42%)
Aug 12, 2016 6.810 7.220 6.810 7.110 279,746 +0.24(+3.49%)
Aug 11, 2016 6.660 6.910 6.600 6.870 120,698 +0.22(+3.31%)
Aug 10, 2016 6.690 6.730 6.578 6.650 58,454 -0.09(-1.34%)
Aug 09, 2016 6.600 6.750 6.600 6.740 56,710 +0.04(+0.60%)
Aug 08, 2016 6.710 6.780 6.610 6.700 34,105 -0.07(-1.03%)
Aug 05, 2016 6.700 6.800 6.670 6.770 76,170 +0.08(+1.20%)
Aug 04, 2016 6.800 6.800 6.630 6.690 153,341 -0.05(-0.74%)
Aug 03, 2016 6.650 6.741 6.640 6.740 144,329 +0.08(+1.20%)
Aug 02, 2016 6.710 6.830 6.540 6.660 102,054 -0.25(-3.62%)
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.