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, 2018 3.600 3.700 3.450 3.500 166,543 -0.05(-1.41%)
Apr 27, 2018 3.850 3.855 3.450 3.550 403,423 -0.30(-7.79%)
Apr 26, 2018 3.900 3.950 3.850 3.850 99,366 +0.00(+0.00%)
Apr 25, 2018 4.050 4.125 3.850 3.850 193,376 -0.30(-7.23%)
Apr 24, 2018 4.100 4.200 4.100 4.150 235,311 +0.05(+1.22%)
Apr 23, 2018 4.050 4.150 3.900 4.100 257,791 +0.10(+2.50%)
Apr 20, 2018 4.250 4.250 3.950 4.000 172,214 -0.20(-4.76%)
Apr 19, 2018 4.300 4.450 4.100 4.200 134,546 -0.15(-3.45%)
Apr 18, 2018 4.250 4.450 4.200 4.350 162,263 +0.10(+2.35%)
Apr 17, 2018 4.450 4.500 4.150 4.250 218,405 -0.05(-1.16%)
Apr 16, 2018 4.450 4.500 4.250 4.300 155,035 -0.20(-4.44%)
Apr 13, 2018 4.500 4.550 4.400 4.500 123,233 +0.00(+0.00%)
Apr 12, 2018 4.500 4.550 4.450 4.500 205,391 +0.00(+0.00%)
Apr 11, 2018 4.400 4.575 4.375 4.500 164,809 +0.00(+0.00%)
Apr 10, 2018 4.500 4.600 4.400 4.500 228,686 +0.10(+2.27%)
Apr 09, 2018 4.350 4.700 4.225 4.400 271,573 +0.00(+0.00%)
Apr 06, 2018 4.500 4.600 4.350 4.400 280,080 -0.10(-2.22%)
Apr 05, 2018 4.750 5.000 4.433 4.500 443,475 -0.20(-4.26%)
Apr 04, 2018 4.200 4.889 4.175 4.700 461,930 +0.45(+10.59%)
Apr 03, 2018 4.250 4.479 4.150 4.250 306,488 +0.00(+0.00%)
Apr 02, 2018 5.000 5.000 4.150 4.250 1,748,487 -0.20(-4.49%)
Mar 29, 2018 4.450 4.450 4.450 0 +0.45(+11.25%)
Mar 28, 2018 3.900 4.150 3.750 4.000 297,544 +0.05(+1.27%)
Mar 27, 2018 4.050 4.100 3.900 3.950 137,333 -0.05(-1.25%)
Mar 26, 2018 4.050 4.075 3.600 4.000 328,594 -0.10(-2.44%)
Mar 23, 2018 4.150 4.250 4.050 4.100 77,410 -0.05(-1.20%)
Mar 22, 2018 4.150 4.300 4.050 4.150 119,583 -0.10(-2.35%)
Mar 21, 2018 4.150 4.300 4.125 4.250 191,678 +0.10(+2.41%)
Mar 20, 2018 4.200 4.300 4.050 4.150 312,113 -0.05(-1.19%)
Mar 19, 2018 4.300 4.350 4.150 4.200 188,534 -0.10(-2.33%)
Mar 16, 2018 4.450 4.450 4.200 4.300 278,066 -0.10(-2.27%)
Mar 15, 2018 4.500 4.725 4.300 4.400 623,615 +0.05(+1.15%)
Mar 14, 2018 4.350 4.400 4.250 4.350 227,463 +0.05(+1.16%)
Mar 13, 2018 4.150 4.350 4.050 4.300 471,148 +0.20(+4.88%)
Mar 12, 2018 4.150 4.400 4.050 4.100 634,109 +0.00(+0.00%)
Mar 09, 2018 4.100 4.150 3.950 4.100 406,672 +0.10(+2.50%)
Mar 08, 2018 3.950 4.100 3.850 4.000 312,380 +0.10(+2.56%)
Mar 07, 2018 3.900 3.950 3.800 3.900 269,610 -0.05(-1.27%)
Mar 06, 2018 4.150 4.150 3.850 3.950 466,568 -0.05(-1.25%)
Mar 05, 2018 3.750 4.150 3.700 4.000 595,717 +0.20(+5.26%)
Mar 02, 2018 3.750 4.000 3.650 3.800 294,922 +0.00(+0.00%)
Mar 01, 2018 4.050 4.100 3.750 3.800 236,323 -0.20(-5.00%)
Feb 28, 2018 3.900 4.150 3.800 4.000 323,515 +0.17(+4.58%)
Feb 27, 2018 3.950 4.050 3.750 3.825 305,673 -0.12(-3.16%)
Feb 26, 2018 3.400 4.114 3.400 3.950 758,118 +0.55(+16.18%)
Feb 23, 2018 3.400 3.450 3.400 3.400 147,863 +0.05(+1.49%)
Feb 22, 2018 3.450 3.250 3.350 195,657 +0.10(+3.08%)
Feb 21, 2018 3.100 3.600 3.100 3.250 380,364 +0.20(+6.56%)
Feb 20, 2018 3.050 3.187 3.050 3.050 285,435 -0.05(-1.61%)
Feb 16, 2018 3.100 3.100 3.100 0 +0.10(+3.33%)
Feb 15, 2018 3.100 3.100 2.950 3.000 165,971 -0.10(-3.23%)
Feb 14, 2018 3.200 2.850 3.100 312,656 +0.20(+6.90%)
Feb 13, 2018 2.650 2.950 2.650 2.900 357,852 +0.20(+7.41%)
Feb 12, 2018 2.700 2.850 2.550 2.700 179,671 +0.00(+0.00%)
Feb 09, 2018 2.600 2.700 2.450 2.700 265,277 +0.15(+5.88%)
Feb 08, 2018 2.650 2.750 2.600 2.550 236,003 -0.12(-4.67%)
Feb 07, 2018 2.650 2.700 2.450 2.675 183,275 +0.02(+0.94%)
Feb 06, 2018 2.450 2.700 2.425 2.650 301,244 +0.10(+3.92%)
Feb 05, 2018 2.650 2.650 2.450 2.550 271,149 -0.15(-5.56%)
Feb 02, 2018 2.700 2.750 2.610 2.700 193,110 +0.00(+0.00%)
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.