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 )

168.04 +0.99 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2006 3.450 3.500 3.400 3.490 81,100 +0.04(+1.16%)
Apr 27, 2006 3.450 3.520 3.450 3.450 102,407 -0.02(-0.58%)
Apr 26, 2006 3.490 3.520 3.420 3.470 74,186 -0.02(-0.57%)
Apr 25, 2006 3.500 3.530 3.450 3.490 87,137 -0.09(-2.51%)
Apr 24, 2006 3.550 3.670 3.450 3.580 88,880 +0.01(+0.28%)
Apr 21, 2006 3.700 3.710 3.440 3.570 213,999 -0.13(-3.51%)
Apr 20, 2006 3.635 3.810 3.600 3.700 88,433 +0.01(+0.27%)
Apr 19, 2006 3.640 3.750 3.500 3.690 72,622 +0.07(+1.88%)
Apr 18, 2006 3.520 3.640 3.450 3.622 189,177 +0.10(+2.90%)
Apr 17, 2006 3.490 3.530 3.400 3.520 76,120 +0.05(+1.44%)
Apr 13, 2006 3.420 3.510 3.420 3.470 66,633 +0.05(+1.46%)
Apr 12, 2006 3.440 3.570 3.350 3.420 88,851 -0.02(-0.58%)
Apr 11, 2006 3.480 3.570 3.350 3.440 99,708 -0.03(-0.86%)
Apr 10, 2006 3.680 3.690 3.460 3.470 144,627 -0.23(-6.22%)
Apr 07, 2006 3.730 3.730 3.650 3.700 65,935 -0.03(-0.80%)
Apr 06, 2006 3.710 3.821 3.700 3.730 64,780 +0.00(+0.00%)
Apr 05, 2006 3.840 3.870 3.670 3.730 127,700 -0.09(-2.36%)
Apr 04, 2006 3.580 3.840 3.520 3.820 236,435 +0.24(+6.70%)
Apr 03, 2006 3.750 3.790 3.520 3.580 177,061 -0.12(-3.24%)
Mar 31, 2006 3.580 3.820 3.580 3.700 151,657 +0.10(+2.78%)
Mar 30, 2006 3.650 3.850 3.450 3.600 218,449 -0.13(-3.49%)
Mar 29, 2006 3.710 3.900 3.670 3.730 117,334 +0.02(+0.54%)
Mar 28, 2006 3.890 3.930 3.670 3.710 182,878 -0.20(-5.12%)
Mar 27, 2006 3.900 3.990 3.840 3.910 72,029 +0.02(+0.51%)
Mar 24, 2006 3.800 3.940 3.670 3.890 114,939 +0.12(+3.18%)
Mar 23, 2006 3.900 3.930 3.540 3.770 220,100 -0.17(-4.31%)
Mar 22, 2006 3.460 3.980 3.260 3.940 487,300 +0.51(+14.87%)
Mar 21, 2006 3.510 3.510 3.310 3.430 199,108 -0.11(-3.11%)
Mar 20, 2006 3.580 3.630 3.520 3.540 136,348 -0.08(-2.21%)
Mar 17, 2006 3.610 3.740 3.550 3.620 138,625 -0.03(-0.82%)
Mar 16, 2006 3.770 3.850 3.590 3.650 195,536 -0.09(-2.41%)
Mar 15, 2006 3.730 3.870 3.640 3.740 144,345 +0.11(+3.03%)
Mar 14, 2006 3.740 3.750 3.580 3.630 305,052 -0.15(-3.97%)
Mar 13, 2006 3.980 4.058 3.700 3.780 247,959 -0.18(-4.55%)
Mar 10, 2006 3.970 4.020 3.950 3.960 60,870 -0.01(-0.25%)
Mar 09, 2006 4.060 4.250 3.940 3.970 236,724 -0.03(-0.75%)
Mar 08, 2006 4.010 4.110 3.900 4.000 265,100 -0.05(-1.23%)
Mar 07, 2006 4.100 4.220 4.000 4.050 198,525 -0.07(-1.70%)
Mar 06, 2006 4.210 4.300 4.100 4.120 150,493 -0.18(-4.19%)
Mar 03, 2006 4.300 4.420 4.280 4.300 112,971 -0.04(-0.92%)
Mar 02, 2006 4.520 4.550 4.270 4.340 171,816 -0.16(-3.56%)
Mar 01, 2006 4.540 4.550 4.360 4.500 172,427 +0.05(+1.12%)
Feb 28, 2006 4.170 4.590 4.160 4.450 466,155 +0.28(+6.71%)
Feb 27, 2006 4.160 4.190 4.070 4.170 118,568 +0.00(+0.00%)
Feb 24, 2006 4.050 4.200 4.030 4.170 218,218 +0.12(+2.96%)
Feb 23, 2006 4.070 4.110 4.000 4.050 159,120 -0.07(-1.70%)
Feb 22, 2006 4.200 4.200 4.040 4.120 111,778 -0.08(-1.90%)
Feb 21, 2006 4.220 4.340 4.000 4.200 429,958 -0.06(-1.41%)
Feb 17, 2006 4.200 4.290 4.080 4.260 257,504 +0.09(+2.16%)
Feb 16, 2006 4.190 4.190 4.060 4.170 175,500 +0.04(+0.97%)
Feb 15, 2006 4.140 4.239 4.010 4.130 254,435 -0.01(-0.24%)
Feb 14, 2006 4.280 4.430 4.100 4.140 367,306 -0.14(-3.27%)
Feb 13, 2006 4.100 4.460 4.040 4.280 231,407 +0.11(+2.64%)
Feb 10, 2006 4.380 4.410 3.780 4.170 617,127 -0.19(-4.36%)
Feb 09, 2006 4.650 4.870 4.280 4.360 333,084 -0.24(-5.22%)
Feb 08, 2006 4.820 4.950 4.430 4.600 369,353 +0.00(+0.00%)
Feb 07, 2006 5.000 5.000 4.510 4.600 365,853 -0.39(-7.82%)
Feb 06, 2006 4.940 5.080 4.900 4.990 448,720 +0.10(+2.04%)
Feb 03, 2006 4.890 4.930 4.650 4.890 331,076 -0.05(-1.01%)
Feb 02, 2006 4.810 5.040 4.800 4.940 653,650 +0.13(+2.70%)
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.