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

Repligen Cp (NQ: RGEN )

171.94 +0.91 (+0.53%)
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 (%)
Jan 31, 2006 4.720 4.960 4.650 4.750 506,755 +0.03(+0.64%)
Jan 30, 2006 4.425 4.740 4.425 4.720 467,202 +0.27(+6.07%)
Jan 27, 2006 4.430 4.530 4.260 4.450 518,427 +0.12(+2.77%)
Jan 26, 2006 4.220 4.530 4.110 4.330 387,934 +0.11(+2.61%)
Jan 25, 2006 4.300 4.320 4.150 4.220 401,058 -0.10(-2.31%)
Jan 24, 2006 3.830 4.320 3.810 4.320 791,632 +0.45(+11.63%)
Jan 23, 2006 4.080 4.100 3.840 3.870 320,306 -0.20(-4.91%)
Jan 20, 2006 4.180 4.240 4.030 4.070 183,701 -0.07(-1.69%)
Jan 19, 2006 4.100 4.240 4.040 4.140 206,414 +0.09(+2.22%)
Jan 18, 2006 4.090 4.120 3.980 4.050 239,982 -0.09(-2.17%)
Jan 17, 2006 4.220 4.280 4.090 4.140 207,741 -0.09(-2.13%)
Jan 13, 2006 4.070 4.350 4.040 4.230 435,692 +0.16(+3.93%)
Jan 12, 2006 4.310 4.330 4.070 4.070 323,100 -0.22(-5.13%)
Jan 11, 2006 4.440 4.440 4.240 4.290 278,895 -0.11(-2.50%)
Jan 10, 2006 4.300 4.410 4.150 4.400 646,743 +0.11(+2.56%)
Jan 09, 2006 4.120 4.360 4.000 4.290 1,038,034 +0.09(+2.14%)
Jan 06, 2006 4.800 4.800 4.030 4.200 2,257,261 -0.19(-4.33%)
Jan 05, 2006 4.200 4.530 4.120 4.390 1,079,587 +0.19(+4.52%)
Jan 04, 2006 3.980 4.370 3.960 4.200 1,450,795 +0.30(+7.69%)
Jan 03, 2006 4.090 4.130 3.820 3.900 418,547 -0.10(-2.50%)
Dec 30, 2005 3.860 4.190 3.750 4.000 1,053,985 +0.14(+3.63%)
Dec 29, 2005 3.860 3.940 3.740 3.860 936,628 -0.08(-2.03%)
Dec 28, 2005 4.000 4.450 3.880 3.940 6,018,200 +0.14(+3.68%)
Dec 27, 2005 3.450 4.240 3.270 3.800 3,283,900 +0.61(+19.12%)
Dec 23, 2005 3.240 3.290 3.132 3.190 177,012 -0.04(-1.24%)
Dec 22, 2005 3.210 3.320 3.160 3.230 89,912 +0.01(+0.31%)
Dec 21, 2005 3.270 3.460 3.160 3.220 69,532 -0.09(-2.72%)
Dec 20, 2005 3.160 3.500 3.160 3.310 158,536 +0.08(+2.48%)
Dec 19, 2005 3.250 3.270 3.160 3.230 96,221 +0.01(+0.31%)
Dec 16, 2005 3.370 3.440 3.140 3.220 148,917 -0.04(-1.23%)
Dec 15, 2005 3.090 3.430 3.090 3.260 210,869 +0.13(+4.15%)
Dec 14, 2005 3.190 3.200 3.060 3.130 144,493 -0.06(-1.88%)
Dec 13, 2005 2.950 3.190 2.940 3.190 269,711 +0.24(+8.14%)
Dec 12, 2005 2.930 2.980 2.930 2.950 46,765 +0.02(+0.68%)
Dec 09, 2005 2.910 2.960 2.910 2.930 56,422 -0.03(-1.01%)
Dec 08, 2005 2.900 2.970 2.870 2.960 82,694 +0.07(+2.42%)
Dec 07, 2005 3.010 3.010 2.880 2.890 111,825 -0.08(-2.69%)
Dec 06, 2005 2.950 3.020 2.940 2.970 93,173 +0.00(+0.00%)
Dec 05, 2005 2.910 2.990 2.910 2.970 66,181 +0.07(+2.41%)
Dec 02, 2005 2.980 2.980 2.900 2.900 84,984 -0.02(-0.68%)
Dec 01, 2005 3.020 3.020 2.880 2.920 86,932 -0.04(-1.35%)
Nov 30, 2005 2.990 3.030 2.890 2.960 142,109 -0.05(-1.66%)
Nov 29, 2005 3.060 3.140 3.000 3.010 69,900 -0.03(-0.99%)
Nov 28, 2005 3.150 3.150 3.010 3.040 62,090 -0.07(-2.25%)
Nov 25, 2005 2.980 3.140 2.962 3.110 55,175 +0.11(+3.67%)
Nov 23, 2005 2.980 3.060 2.980 3.000 73,432 -0.01(-0.33%)
Nov 22, 2005 3.020 3.200 3.000 3.010 56,099 -0.05(-1.63%)
Nov 21, 2005 3.100 3.230 3.040 3.060 56,966 -0.04(-1.29%)
Nov 18, 2005 3.090 3.100 3.000 3.100 37,402 +0.08(+2.65%)
Nov 17, 2005 3.060 3.080 3.000 3.020 47,389 +0.01(+0.33%)
Nov 16, 2005 3.150 3.250 3.000 3.010 108,955 -0.15(-4.75%)
Nov 15, 2005 3.080 3.290 3.080 3.160 184,363 +0.07(+2.26%)
Nov 14, 2005 3.040 3.230 3.040 3.090 112,727 +0.05(+1.65%)
Nov 11, 2005 2.980 3.180 2.980 3.040 95,146 +0.05(+1.67%)
Nov 10, 2005 3.050 3.060 2.910 2.990 189,261 -0.05(-1.64%)
Nov 09, 2005 3.050 3.155 3.010 3.040 180,615 -0.05(-1.62%)
Nov 08, 2005 3.080 3.170 3.060 3.090 168,195 -0.02(-0.64%)
Nov 07, 2005 3.270 3.310 3.070 3.110 354,896 -0.17(-5.18%)
Nov 04, 2005 3.320 3.450 3.240 3.280 201,889 -0.04(-1.20%)
Nov 03, 2005 3.410 3.800 3.250 3.320 555,722 -0.16(-4.60%)
Nov 02, 2005 3.640 3.800 3.380 3.480 331,603 -0.17(-4.66%)
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.