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 (%)
Nov 30, 2021 292.30 299.49 285.52 286.50 739,518 -4.68(-1.61%)
Nov 29, 2021 286.35 295.29 281.61 291.18 485,866 +5.17(+1.81%)
Nov 26, 2021 280.91 300.23 273.11 286.01 438,365 +14.17(+5.21%)
Nov 24, 2021 269.01 272.21 263.51 271.84 232,659 +2.01(+0.74%)
Nov 23, 2021 270.46 276.12 260.41 269.83 408,527 -4.27(-1.56%)
Nov 22, 2021 284.37 284.75 271.63 274.10 324,141 -10.79(-3.79%)
Nov 19, 2021 281.99 286.46 281.36 284.89 325,400 +4.89(+1.75%)
Nov 18, 2021 277.30 280.64 279.51 280.00 421,655 +2.52(+0.91%)
Nov 17, 2021 270.88 277.78 267.52 277.48 571,212 +8.50(+3.16%)
Nov 16, 2021 260.54 270.49 258.30 268.98 456,529 +7.53(+2.88%)
Nov 15, 2021 259.95 264.77 258.01 261.45 218,249 +2.95(+1.14%)
Nov 12, 2021 268.00 268.00 257.41 258.50 277,185 -8.52(-3.19%)
Nov 11, 2021 267.54 268.41 264.40 267.02 213,854 +3.32(+1.26%)
Nov 10, 2021 271.28 263.70 318,383 -9.51(-3.48%)
Nov 09, 2021 274.62 274.62 268.29 273.21 289,234 -0.10(-0.04%)
Nov 08, 2021 267.42 273.63 263.80 273.31 308,154 +6.49(+2.43%)
Nov 05, 2021 266.00 269.18 251.25 266.82 808,925 -10.21(-3.69%)
Nov 04, 2021 291.26 291.26 276.25 277.03 468,990 -15.31(-5.24%)
Nov 03, 2021 303.19 304.00 290.71 292.34 490,942 -10.39(-3.43%)
Nov 02, 2021 305.24 306.98 296.78 302.73 285,398 -1.74(-0.57%)
Nov 01, 2021 290.58 305.67 290.50 304.47 419,272 +13.97(+4.81%)
Oct 29, 2021 289.72 291.44 277.70 290.50 564,128 +0.48(+0.17%)
Oct 28, 2021 269.25 291.00 268.00 290.02 551,665 +18.98(+7.00%)
Oct 27, 2021 272.13 278.63 269.82 271.04 349,081 -2.79(-1.02%)
Oct 26, 2021 275.94 273.83 280,210 -0.84(-0.31%)
Oct 25, 2021 275.40 279.49 271.01 274.67 270,833 -0.28(-0.10%)
Oct 22, 2021 271.87 275.43 267.60 274.95 210,472 +4.19(+1.55%)
Oct 21, 2021 269.85 271.16 263.01 270.76 251,843 +2.51(+0.94%)
Oct 20, 2021 264.30 270.69 264.30 268.25 346,107 +5.60(+2.13%)
Oct 19, 2021 265.16 269.99 262.37 262.65 293,902 -1.13(-0.43%)
Oct 18, 2021 266.78 267.94 261.90 263.78 390,608 -3.14(-1.18%)
Oct 15, 2021 274.78 276.30 266.35 266.92 430,440 -1.01(-0.38%)
Oct 14, 2021 258.16 269.13 257.92 267.93 620,501 +14.92(+5.90%)
Oct 13, 2021 253.22 254.40 249.66 253.01 226,211 +1.98(+0.79%)
Oct 12, 2021 254.87 254.87 248.55 251.03 375,073 -2.67(-1.05%)
Oct 11, 2021 257.06 257.52 253.29 253.70 259,912 -5.08(-1.96%)
Oct 08, 2021 273.07 273.76 257.97 258.78 405,058 -13.39(-4.92%)
Oct 07, 2021 267.75 275.60 267.67 272.17 249,860 +4.23(+1.58%)
Oct 06, 2021 268.66 274.13 263.57 267.94 505,463 -2.45(-0.91%)
Oct 05, 2021 273.33 277.38 269.84 270.39 364,053 -2.60(-0.95%)
Oct 04, 2021 283.24 283.24 270.82 272.99 384,292 -8.61(-3.06%)
Oct 01, 2021 288.49 288.49 268.38 281.60 628,468 -7.39(-2.56%)
Sep 30, 2021 287.30 293.88 287.30 288.99 428,292 +2.80(+0.98%)
Sep 29, 2021 288.11 296.56 284.40 286.19 460,229 +0.62(+0.22%)
Sep 28, 2021 299.55 300.89 284.46 285.57 758,170 -21.80(-7.09%)
Sep 27, 2021 322.27 322.27 301.02 307.37 689,127 -15.89(-4.92%)
Sep 24, 2021 323.48 325.86 315.53 323.26 341,141 -0.95(-0.29%)
Sep 23, 2021 315.06 327.32 313.74 324.21 498,744 +11.11(+3.55%)
Sep 22, 2021 314.00 318.02 309.33 313.10 525,105 -1.04(-0.33%)
Sep 21, 2021 308.10 316.47 306.92 314.14 344,781 +8.09(+2.64%)
Sep 20, 2021 301.33 311.29 297.69 306.05 545,545 -0.85(-0.28%)
Sep 17, 2021 304.83 310.69 301.52 306.90 1,174,147 +7.02(+2.34%)
Sep 16, 2021 296.57 300.09 293.73 299.88 482,097 +3.48(+1.17%)
Sep 15, 2021 295.01 299.74 294.29 296.40 374,985 +1.90(+0.65%)
Sep 14, 2021 290.16 296.63 290.16 294.50 332,397 +4.93(+1.70%)
Sep 13, 2021 295.90 295.90 287.56 289.57 477,460 -5.46(-1.85%)
Sep 10, 2021 295.22 296.50 292.06 295.03 258,452 +0.36(+0.12%)
Sep 09, 2021 296.21 296.73 293.31 294.67 328,438 +0.27(+0.09%)
Sep 08, 2021 294.23 297.00 292.57 294.40 197,196 -1.62(-0.55%)
Sep 07, 2021 291.10 297.58 290.26 296.02 340,510 +3.60(+1.23%)
Sep 03, 2021 287.65 293.90 286.52 292.42 152,514 +3.88(+1.34%)
Sep 02, 2021 288.03 290.80 284.73 288.54 222,079 +2.67(+0.93%)
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.