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 30, 2013 8.950 9.010 8.880 8.960 0 +0.00(+0.00%)
Apr 29, 2013 8.910 9.020 8.840 8.960 198,156 +0.12(+1.36%)
Apr 26, 2013 8.980 8.980 8.820 8.840 175,479 -0.13(-1.45%)
Apr 25, 2013 8.910 9.020 8.750 8.970 258,993 +0.10(+1.13%)
Apr 24, 2013 9.100 9.170 8.680 8.870 424,271 -0.21(-2.31%)
Apr 23, 2013 8.840 9.080 8.820 9.080 308,744 +0.29(+3.30%)
Apr 22, 2013 8.870 9.000 8.610 8.790 472,856 -0.07(-0.79%)
Apr 19, 2013 8.350 8.890 8.310 8.860 374,215 +0.48(+5.73%)
Apr 18, 2013 8.410 8.520 8.260 8.380 228,986 -0.03(-0.36%)
Apr 17, 2013 8.600 8.600 8.280 8.410 329,808 -0.26(-3.00%)
Apr 16, 2013 8.520 8.690 8.350 8.670 378,204 +0.19(+2.24%)
Apr 15, 2013 8.820 8.820 8.390 8.480 372,883 -0.34(-3.85%)
Apr 12, 2013 8.740 8.860 8.500 8.820 344,446 +0.06(+0.68%)
Apr 11, 2013 9.390 9.440 8.480 8.760 753,380 -0.34(-3.74%)
Apr 10, 2013 8.650 9.320 8.590 9.100 849,337 +0.45(+5.20%)
Apr 09, 2013 8.690 8.800 8.440 8.650 531,221 +0.05(+0.58%)
Apr 08, 2013 8.220 8.640 8.180 8.600 778,971 +0.42(+5.13%)
Apr 05, 2013 8.070 8.210 7.810 8.180 1,039,065 +0.12(+1.49%)
Apr 04, 2013 7.400 8.090 7.354 8.060 1,029,683 +0.75(+10.26%)
Apr 03, 2013 7.060 7.370 7.040 7.310 307,196 +0.24(+3.39%)
Apr 02, 2013 6.900 7.149 6.850 7.070 294,863 +0.28(+4.12%)
Apr 01, 2013 6.920 6.920 6.650 6.790 135,586 -0.12(-1.74%)
Mar 28, 2013 6.920 6.970 6.820 6.910 83,453 +0.01(+0.14%)
Mar 27, 2013 6.840 6.900 6.750 6.900 64,231 +0.01(+0.15%)
Mar 26, 2013 6.750 6.900 6.655 6.890 83,347 +0.21(+3.14%)
Mar 25, 2013 6.460 6.710 6.430 6.680 66,003 +0.22(+3.41%)
Mar 22, 2013 6.490 6.510 6.420 6.460 92,006 +0.01(+0.16%)
Mar 21, 2013 6.260 6.470 6.260 6.450 61,260 +0.15(+2.38%)
Mar 20, 2013 6.450 6.460 6.250 6.300 82,794 -0.14(-2.17%)
Mar 19, 2013 6.340 6.510 6.310 6.440 97,114 +0.15(+2.38%)
Mar 18, 2013 6.410 6.510 6.230 6.290 128,049 -0.18(-2.78%)
Mar 15, 2013 6.600 6.790 6.435 6.470 148,581 -0.15(-2.27%)
Mar 14, 2013 6.550 6.665 6.510 6.620 97,030 +0.06(+0.91%)
Mar 13, 2013 6.560 6.569 6.380 6.560 57,144 +0.02(+0.31%)
Mar 12, 2013 6.660 6.710 6.440 6.540 60,764 -0.14(-2.10%)
Mar 11, 2013 6.730 6.780 6.570 6.680 106,316 -0.09(-1.33%)
Mar 08, 2013 6.800 6.870 6.660 6.770 207,150 +0.05(+0.74%)
Mar 07, 2013 6.480 6.800 6.230 6.720 177,221 +0.32(+5.00%)
Mar 06, 2013 6.370 6.476 6.060 6.400 116,410 +0.03(+0.47%)
Mar 05, 2013 6.310 6.378 6.170 6.370 98,491 +0.04(+0.63%)
Mar 04, 2013 6.270 6.330 6.180 6.330 75,193 +0.05(+0.80%)
Mar 01, 2013 6.230 6.310 6.050 6.280 76,978 +0.05(+0.80%)
Feb 28, 2013 6.275 6.440 6.150 6.230 70,169 -0.02(-0.32%)
Feb 27, 2013 6.190 6.310 6.150 6.250 80,174 +0.05(+0.81%)
Feb 26, 2013 6.180 6.290 6.080 6.200 114,292 +0.05(+0.81%)
Feb 25, 2013 6.240 6.310 6.130 6.150 101,663 -0.13(-2.07%)
Feb 22, 2013 6.010 6.320 6.010 6.280 129,113 +0.30(+5.02%)
Feb 21, 2013 5.980 6.023 5.730 5.980 190,623 -0.04(-0.66%)
Feb 20, 2013 6.450 6.500 5.990 6.020 159,820 -0.46(-7.10%)
Feb 19, 2013 6.470 6.490 6.305 6.480 94,733 -0.02(-0.31%)
Feb 15, 2013 6.500 6.515 6.385 6.500 142,029 -0.03(-0.46%)
Feb 14, 2013 6.510 6.610 6.400 6.530 66,206 +0.03(+0.46%)
Feb 13, 2013 6.570 6.570 6.381 6.500 114,653 -0.07(-1.07%)
Feb 12, 2013 6.470 6.580 6.450 6.570 61,263 +0.12(+1.86%)
Feb 11, 2013 6.780 6.780 6.390 6.450 125,232 -0.32(-4.73%)
Feb 08, 2013 6.490 6.790 6.220 6.770 93,664 +0.26(+3.99%)
Feb 07, 2013 6.640 6.640 6.250 6.510 236,384 -0.15(-2.25%)
Feb 06, 2013 6.680 6.790 6.570 6.660 93,780 -0.07(-1.04%)
Feb 04, 2013 6.950 6.950 6.720 6.730 91,347 -0.22(-3.17%)
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.