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 (%)
Jul 31, 2019 3.220 3.440 3.180 3.240 110,994 -0.01(-0.31%)
Jul 30, 2019 3.180 3.281 3.050 3.250 150,584 +0.02(+0.62%)
Jul 29, 2019 3.380 3.410 3.150 3.230 169,279 -0.18(-5.28%)
Jul 26, 2019 3.280 3.440 3.230 3.410 48,900 +0.13(+3.96%)
Jul 25, 2019 3.250 3.320 3.230 3.280 52,315 -0.05(-1.50%)
Jul 24, 2019 3.330 3.360 3.220 3.330 53,819 -0.02(-0.60%)
Jul 23, 2019 3.350 3.380 3.330 3.350 34,418 +0.01(+0.30%)
Jul 22, 2019 3.360 3.390 3.340 3.340 35,226 -0.02(-0.60%)
Jul 19, 2019 3.410 3.430 3.340 3.360 63,900 -0.03(-0.88%)
Jul 18, 2019 3.540 3.580 3.380 3.390 71,289 -0.17(-4.78%)
Jul 17, 2019 3.530 3.570 3.480 3.560 42,763 +0.01(+0.28%)
Jul 16, 2019 3.510 3.590 3.470 3.550 113,251 +0.09(+2.60%)
Jul 15, 2019 3.570 3.580 3.370 3.460 76,430 -0.15(-4.16%)
Jul 12, 2019 3.580 3.630 3.580 3.610 58,200 +0.03(+0.84%)
Jul 11, 2019 3.580 3.700 3.540 3.580 95,668 -0.04(-1.10%)
Jul 10, 2019 3.550 3.620 3.520 3.620 126,918 +0.10(+2.84%)
Jul 09, 2019 3.430 3.555 3.420 3.520 112,506 +0.04(+1.15%)
Jul 08, 2019 3.750 3.750 3.330 3.480 290,443 -0.31(-8.18%)
Jul 05, 2019 3.680 3.850 3.680 3.790 127,100 +0.10(+2.71%)
Jul 03, 2019 3.660 3.725 3.660 3.690 111,700 -0.01(-0.27%)
Jul 02, 2019 3.800 3.860 3.650 3.700 155,897 -0.18(-4.64%)
Jul 01, 2019 3.930 3.960 3.730 3.880 177,553 +0.04(+1.04%)
Jun 28, 2019 3.940 4.100 3.770 3.840 774,000 -0.07(-1.79%)
Jun 27, 2019 3.900 3.960 3.860 3.910 179,908 -0.02(-0.51%)
Jun 26, 2019 3.890 4.000 3.790 3.930 140,162 +0.01(+0.26%)
Jun 25, 2019 3.750 3.950 3.680 3.920 258,571 +0.14(+3.70%)
Jun 24, 2019 3.810 3.920 3.710 3.780 265,273 -0.17(-4.30%)
Jun 21, 2019 3.530 4.100 3.507 3.950 546,200 +0.36(+10.03%)
Jun 20, 2019 3.600 3.600 3.525 3.590 48,635 +0.00(+0.00%)
Jun 19, 2019 3.500 3.600 3.460 3.590 177,646 +0.07(+1.99%)
Jun 18, 2019 3.490 3.550 3.380 3.520 55,965 +0.05(+1.44%)
Jun 17, 2019 3.410 3.530 3.370 3.470 67,669 +0.08(+2.36%)
Jun 14, 2019 3.430 3.480 3.350 3.390 49,100 -0.04(-1.17%)
Jun 13, 2019 3.600 3.600 3.400 3.430 81,794 -0.11(-3.11%)
Jun 12, 2019 3.400 3.630 3.310 3.540 227,636 +0.15(+4.42%)
Jun 11, 2019 3.450 3.460 3.270 3.390 113,181 -0.02(-0.59%)
Jun 10, 2019 3.230 3.470 3.210 3.410 160,541 +0.20(+6.23%)
Jun 07, 2019 3.240 3.240 3.110 3.210 53,900 +0.03(+0.94%)
Jun 06, 2019 3.170 3.280 3.110 3.180 75,785 +0.03(+0.95%)
Jun 05, 2019 2.910 3.265 2.910 3.150 106,832 +0.27(+9.38%)
Jun 04, 2019 2.850 2.920 2.730 2.880 200,805 +0.07(+2.49%)
Jun 03, 2019 2.790 2.900 2.780 2.810 59,831 +0.01(+0.36%)
May 31, 2019 2.910 3.148 2.750 2.800 139,500 -0.18(-6.04%)
May 30, 2019 3.030 3.060 2.900 2.980 103,285 -0.13(-4.18%)
May 29, 2019 3.200 3.200 2.960 3.110 109,905 -0.07(-2.20%)
May 28, 2019 3.360 3.360 3.120 3.180 88,054 -0.16(-4.79%)
May 24, 2019 3.270 3.426 3.270 3.340 44,400 +0.08(+2.45%)
May 23, 2019 3.300 3.380 3.250 3.260 50,129 -0.10(-2.98%)
May 22, 2019 3.380 3.490 3.310 3.360 36,900 +0.02(+0.60%)
May 21, 2019 3.450 3.550 3.265 3.340 154,912 -0.11(-3.19%)
May 20, 2019 3.520 3.540 3.310 3.450 100,222 -0.01(-0.29%)
May 17, 2019 3.400 3.480 3.390 3.460 44,100 +0.05(+1.47%)
May 16, 2019 3.470 3.540 3.410 3.410 65,141 -0.11(-3.12%)
May 15, 2019 3.490 3.530 3.390 3.520 47,811 +0.01(+0.28%)
May 14, 2019 3.506 3.545 3.410 3.510 57,442 +0.02(+0.57%)
May 13, 2019 3.550 3.550 3.450 3.490 125,606 -0.09(-2.51%)
May 10, 2019 3.590 3.660 3.510 3.580 52,600 -0.03(-0.83%)
May 09, 2019 3.460 3.650 3.400 3.610 198,191 +0.11(+3.14%)
May 08, 2019 3.500 3.560 3.450 3.500 47,465 +0.00(+0.00%)
May 07, 2019 3.460 3.530 3.410 3.500 64,557 -0.05(-1.41%)
May 06, 2019 3.480 3.590 3.460 3.550 107,244 +0.06(+1.72%)
May 03, 2019 3.360 3.540 3.360 3.490 40,600 +0.13(+3.87%)
May 02, 2019 3.450 3.450 3.330 3.360 78,391 -0.10(-2.89%)
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.