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 )

2.000 +0.110 (+5.82%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 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 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.230 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
Oct 01, 2021 5.990 6.110 5.860 5.970 693,101 +0.00(+0.00%)
Sep 30, 2021 5.970 6.220 5.930 5.970 749,479 +0.05(+0.84%)
Sep 29, 2021 6.100 6.135 5.790 5.920 893,479 -0.14(-2.31%)
Sep 28, 2021 6.200 6.200 5.970 6.060 667,313 -0.16(-2.57%)
Sep 27, 2021 6.190 6.380 6.000 6.220 647,548 +0.00(+0.00%)
Sep 24, 2021 6.350 6.410 6.150 6.220 339,324 -0.24(-3.72%)
Sep 23, 2021 6.450 6.520 6.250 6.460 346,156 +0.10(+1.57%)
Sep 22, 2021 6.350 6.480 6.260 6.360 388,929 +0.06(+0.95%)
Sep 21, 2021 6.290 6.390 6.220 6.300 301,982 +0.07(+1.12%)
Sep 20, 2021 6.440 6.450 6.140 6.230 591,054 -0.48(-7.15%)
Sep 17, 2021 6.130 6.650 6.030 6.710 1,359,999 +0.57(+9.28%)
Sep 16, 2021 6.080 6.240 5.920 6.140 466,249 +0.01(+0.16%)
Sep 15, 2021 6.110 6.170 6.030 6.130 333,256 -0.03(-0.49%)
Sep 14, 2021 6.290 6.330 6.005 6.160 675,601 -0.13(-2.07%)
Sep 13, 2021 6.340 6.500 6.080 6.290 827,364 -0.01(-0.16%)
Sep 10, 2021 6.870 6.910 6.250 6.300 1,194,573 -0.54(-7.89%)
Sep 09, 2021 6.800 7.090 6.730 6.840 350,201 +0.07(+1.03%)
Sep 08, 2021 6.860 6.900 6.630 6.770 537,805 -0.10(-1.46%)
Sep 07, 2021 6.870 6.980 6.710 6.870 409,198 -0.08(-1.15%)
Sep 03, 2021 7.100 7.150 6.930 6.950 435,835 -0.14(-1.97%)
Sep 02, 2021 7.030 7.200 6.910 7.090 551,849 +0.08(+1.14%)
Sep 01, 2021 7.050 7.225 6.890 7.010 821,044 -0.01(-0.14%)
Aug 31, 2021 6.760 7.030 6.760 7.020 566,089 +0.26(+3.85%)
Aug 30, 2021 6.760 7.020 6.730 6.760 757,091 +0.04(+0.60%)
Aug 27, 2021 6.410 6.880 6.370 6.720 762,511 +0.35(+5.49%)
Aug 26, 2021 6.570 6.700 6.360 6.370 592,600 -0.19(-2.90%)
Aug 25, 2021 6.640 6.750 6.560 6.560 433,829 -0.11(-1.65%)
Aug 24, 2021 6.540 6.690 6.445 6.670 553,504 +0.17(+2.62%)
Aug 23, 2021 6.200 6.660 6.190 6.500 1,128,146 +0.31(+5.01%)
Aug 20, 2021 5.810 6.300 5.760 6.190 806,060 +0.39(+6.72%)
Aug 19, 2021 5.880 6.110 5.790 5.800 685,709 -0.19(-3.17%)
Aug 18, 2021 6.190 6.260 5.970 5.990 569,538 -0.15(-2.44%)
Aug 17, 2021 6.000 6.230 5.880 6.140 683,239 +0.02(+0.33%)
Aug 16, 2021 6.400 6.400 6.120 6.120 930,274 -0.34(-5.26%)
Aug 13, 2021 6.520 6.560 6.380 6.460 488,482 -0.09(-1.37%)
Aug 12, 2021 6.590 6.730 6.490 6.550 582,477 -0.04(-0.61%)
Aug 11, 2021 6.590 6.620 6.390 6.590 625,533 -0.02(-0.30%)
Aug 10, 2021 6.770 6.780 6.530 6.610 480,755 -0.14(-2.07%)
Aug 09, 2021 6.850 7.050 6.710 6.750 855,869 -0.13(-1.89%)
Aug 06, 2021 7.060 7.130 6.820 6.880 376,287 -0.22(-3.10%)
Aug 05, 2021 6.770 7.210 6.740 7.100 768,042 +0.34(+5.03%)
Aug 04, 2021 6.610 6.920 6.580 6.760 467,498 +0.17(+2.58%)
Aug 03, 2021 6.680 6.680 6.497 6.590 617,155 -0.08(-1.20%)
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.