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 (%)
Oct 31, 2008 3.660 4.050 3.600 4.010 95,148 +0.34(+9.26%)
Oct 30, 2008 3.570 3.700 3.490 3.670 91,082 +0.16(+4.56%)
Oct 29, 2008 3.550 3.680 3.420 3.510 108,589 -0.03(-0.85%)
Oct 28, 2008 3.340 3.570 3.300 3.540 136,304 +0.24(+7.27%)
Oct 27, 2008 3.320 3.480 3.250 3.300 114,566 -0.03(-0.90%)
Oct 24, 2008 3.270 3.430 3.270 3.330 145,575 -0.22(-6.20%)
Oct 23, 2008 3.630 3.630 3.450 3.550 170,008 -0.07(-1.93%)
Oct 22, 2008 3.870 3.870 3.610 3.620 55,980 -0.30(-7.65%)
Oct 21, 2008 3.980 4.150 3.890 3.920 79,071 -0.08(-2.00%)
Oct 20, 2008 3.880 4.020 3.800 4.000 74,723 +0.20(+5.26%)
Oct 17, 2008 3.820 4.000 3.490 3.800 192,310 -0.09(-2.31%)
Oct 16, 2008 3.530 3.930 3.340 3.890 178,452 +0.44(+12.75%)
Oct 15, 2008 4.150 4.240 3.260 3.450 362,994 -0.67(-16.26%)
Oct 14, 2008 4.380 4.480 4.000 4.120 93,580 -0.24(-5.50%)
Oct 13, 2008 4.360 4.380 4.060 4.360 259,091 +0.11(+2.59%)
Oct 10, 2008 3.530 4.250 3.430 4.250 289,265 +0.64(+17.73%)
Oct 09, 2008 3.830 3.900 3.610 3.610 160,775 -0.19(-5.00%)
Oct 08, 2008 3.700 3.840 3.670 3.800 211,381 +0.01(+0.26%)
Oct 07, 2008 4.080 4.170 3.790 3.790 148,341 -0.17(-4.29%)
Oct 06, 2008 4.340 4.473 3.910 3.960 232,923 -0.30(-7.04%)
Oct 03, 2008 4.480 4.720 4.260 4.260 165,018 -0.20(-4.48%)
Oct 02, 2008 4.780 4.900 4.460 4.460 96,162 -0.32(-6.69%)
Oct 01, 2008 4.690 4.890 4.560 4.780 90,613 +0.07(+1.49%)
Sep 30, 2008 4.570 4.720 4.360 4.710 150,651 +0.20(+4.43%)
Sep 29, 2008 4.900 4.910 4.510 4.510 132,025 -0.41(-8.33%)
Sep 26, 2008 4.960 4.980 4.800 4.920 97,686 -0.07(-1.40%)
Sep 25, 2008 4.990 5.098 4.900 4.990 117,432 +0.02(+0.40%)
Sep 24, 2008 4.860 5.080 4.860 4.970 106,516 +0.11(+2.26%)
Sep 23, 2008 4.830 5.080 4.810 4.860 109,686 +0.04(+0.83%)
Sep 22, 2008 5.120 5.160 4.820 4.820 108,425 -0.34(-6.59%)
Sep 19, 2008 5.230 5.230 5.020 5.160 541,803 +0.17(+3.41%)
Sep 18, 2008 4.850 5.300 4.740 4.990 181,780 +0.24(+5.05%)
Sep 17, 2008 5.110 5.150 4.750 4.750 160,227 -0.36(-7.05%)
Sep 16, 2008 4.970 5.150 4.920 5.110 154,744 +0.14(+2.82%)
Sep 15, 2008 5.030 5.150 4.970 4.970 76,922 -0.11(-2.17%)
Sep 12, 2008 5.160 5.250 5.050 5.080 40,017 -0.12(-2.31%)
Sep 11, 2008 5.100 5.210 5.060 5.200 93,815 +0.02(+0.39%)
Sep 10, 2008 5.190 5.220 5.050 5.180 153,806 +0.13(+2.57%)
Sep 09, 2008 5.210 5.370 5.020 5.050 144,038 -0.18(-3.44%)
Sep 08, 2008 5.280 5.360 5.230 5.230 96,973 +0.00(+0.00%)
Sep 05, 2008 5.240 5.310 5.060 5.230 104,156 +0.00(+0.00%)
Sep 04, 2008 5.220 5.280 5.180 5.230 109,841 +0.02(+0.38%)
Sep 03, 2008 5.180 5.220 5.030 5.210 70,868 +0.06(+1.17%)
Sep 02, 2008 5.440 5.450 5.080 5.150 69,190 -0.22(-4.10%)
Aug 29, 2008 5.380 5.380 5.300 5.370 40,397 -0.03(-0.56%)
Aug 28, 2008 5.320 5.410 5.290 5.400 89,903 +0.11(+2.08%)
Aug 27, 2008 5.210 5.300 5.160 5.290 42,834 +0.11(+2.12%)
Aug 26, 2008 5.400 5.450 5.100 5.180 83,613 -0.17(-3.18%)
Aug 25, 2008 5.430 5.460 5.290 5.350 121,500 -0.06(-1.11%)
Aug 22, 2008 5.370 5.450 5.370 5.410 87,442 +0.06(+1.12%)
Aug 21, 2008 5.440 5.500 5.340 5.350 107,240 -0.07(-1.29%)
Aug 20, 2008 5.430 5.510 5.390 5.420 87,697 -0.03(-0.55%)
Aug 19, 2008 5.330 5.483 5.320 5.450 96,289 +0.15(+2.83%)
Aug 18, 2008 5.300 5.400 5.250 5.300 72,880 +0.02(+0.38%)
Aug 15, 2008 5.560 5.560 5.100 5.280 272,168 -0.12(-2.22%)
Aug 14, 2008 5.450 5.540 5.320 5.400 96,134 -0.03(-0.55%)
Aug 13, 2008 5.430 5.520 5.210 5.430 119,115 +0.04(+0.74%)
Aug 12, 2008 5.410 5.540 5.300 5.390 71,956 -0.03(-0.55%)
Aug 11, 2008 5.080 5.430 5.020 5.420 192,115 +0.33(+6.48%)
Aug 08, 2008 4.980 5.110 4.890 5.090 190,257 +0.07(+1.39%)
Aug 07, 2008 5.060 5.250 4.930 5.020 261,252 +0.06(+1.21%)
Aug 06, 2008 4.950 5.030 4.870 4.960 121,882 +0.00(+0.00%)
Aug 05, 2008 5.040 5.040 4.910 4.960 88,382 -0.09(-1.78%)
Aug 04, 2008 5.340 5.370 5.050 5.050 56,951 -0.30(-5.61%)
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.