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 )

166.88 -0.17 (-0.10%)
Streaming Delayed Price Updated: 10:53 AM 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, 2004 3.060 3.078 2.900 3.050 253,700 +0.03(+0.99%)
Apr 29, 2004 3.140 3.400 3.000 3.020 462,200 -0.05(-1.63%)
Apr 28, 2004 3.210 3.290 3.070 3.070 213,500 -0.33(-9.71%)
Apr 27, 2004 3.320 3.400 3.110 3.400 332,900 +0.09(+2.72%)
Apr 26, 2004 3.100 3.400 3.050 3.310 365,200 +0.16(+5.08%)
Apr 23, 2004 3.085 3.160 3.040 3.150 243,300 +0.09(+2.94%)
Apr 22, 2004 3.050 3.170 2.950 3.060 273,000 +0.05(+1.66%)
Apr 21, 2004 3.000 3.050 2.930 3.010 144,900 +0.06(+2.03%)
Apr 20, 2004 3.170 3.190 2.950 2.950 167,800 -0.19(-6.05%)
Apr 19, 2004 2.920 3.140 2.920 3.140 136,100 +0.15(+5.02%)
Apr 16, 2004 2.970 3.010 2.900 2.990 122,300 +0.06(+2.05%)
Apr 15, 2004 3.070 3.080 2.910 2.930 144,400 -0.07(-2.33%)
Apr 14, 2004 2.920 3.120 2.920 3.000 256,400 -0.05(-1.64%)
Apr 13, 2004 3.290 3.290 3.020 3.050 186,800 -0.15(-4.69%)
Apr 12, 2004 3.300 3.500 3.160 3.200 291,600 -0.20(-5.88%)
Apr 08, 2004 3.380 3.520 3.280 3.400 740,800 -0.04(-1.16%)
Apr 07, 2004 3.200 3.460 3.200 3.440 355,800 +0.10(+2.99%)
Apr 06, 2004 3.360 3.440 3.250 3.340 422,600 -0.01(-0.30%)
Apr 05, 2004 3.050 3.400 3.050 3.350 794,600 +0.23(+7.37%)
Apr 02, 2004 2.840 3.130 2.840 3.120 498,900 +0.07(+2.30%)
Apr 01, 2004 2.950 3.060 2.900 3.050 237,400 +0.02(+0.66%)
Mar 31, 2004 3.080 3.130 2.990 3.030 147,600 +0.02(+0.66%)
Mar 30, 2004 3.070 3.130 2.950 3.010 401,200 -0.02(-0.66%)
Mar 29, 2004 2.780 3.100 2.780 3.030 329,500 +0.18(+6.32%)
Mar 26, 2004 2.860 2.970 2.820 2.850 120,500 -0.13(-4.36%)
Mar 25, 2004 2.735 2.980 2.700 2.980 177,000 +0.24(+8.76%)
Mar 24, 2004 2.760 2.850 2.690 2.740 138,200 -0.04(-1.44%)
Mar 23, 2004 2.750 2.870 2.750 2.780 160,500 -0.03(-1.07%)
Mar 22, 2004 2.800 2.870 2.710 2.810 238,000 -0.05(-1.75%)
Mar 19, 2004 2.970 3.000 2.850 2.860 137,500 -0.04(-1.38%)
Mar 18, 2004 2.870 2.980 2.830 2.900 144,200 -0.02(-0.68%)
Mar 17, 2004 2.860 2.980 2.830 2.920 229,200 -0.02(-0.68%)
Mar 16, 2004 2.970 3.120 2.760 2.940 268,200 -0.05(-1.67%)
Mar 15, 2004 3.190 3.190 2.960 2.990 253,300 -0.19(-5.97%)
Mar 12, 2004 3.200 3.200 3.050 3.180 265,200 +0.10(+3.25%)
Mar 11, 2004 3.110 3.290 3.080 3.080 621,200 -0.02(-0.65%)
Mar 10, 2004 3.290 3.320 3.070 3.100 553,600 -0.18(-5.49%)
Mar 09, 2004 3.170 3.380 3.110 3.280 1,648,100 +0.24(+7.89%)
Mar 08, 2004 2.800 3.080 2.800 3.040 297,000 +0.19(+6.67%)
Mar 05, 2004 2.940 2.940 2.850 2.850 125,400 -0.09(-2.96%)
Mar 04, 2004 2.780 2.950 2.760 2.937 251,300 +0.16(+5.65%)
Mar 03, 2004 2.700 2.860 2.690 2.780 156,500 +0.04(+1.46%)
Mar 02, 2004 2.810 2.890 2.740 2.740 283,900 -0.09(-3.18%)
Mar 01, 2004 2.900 2.940 2.810 2.830 201,300 -0.05(-1.74%)
Feb 27, 2004 2.850 2.900 2.850 2.880 187,100 +0.00(+0.00%)
Feb 26, 2004 2.850 2.938 2.850 2.880 113,200 -0.02(-0.69%)
Feb 25, 2004 2.860 2.950 2.860 2.900 158,400 +0.04(+1.40%)
Feb 24, 2004 2.850 2.950 2.850 2.860 235,500 -0.01(-0.35%)
Feb 23, 2004 3.020 3.100 2.850 2.870 400,100 -0.14(-4.65%)
Feb 20, 2004 3.050 3.130 3.000 3.010 242,200 +0.01(+0.33%)
Feb 19, 2004 3.150 3.200 3.000 3.000 490,500 -0.05(-1.64%)
Feb 18, 2004 3.150 3.310 2.911 3.050 883,100 +0.10(+3.39%)
Feb 17, 2004 3.000 3.050 2.850 2.950 432,100 -0.01(-0.34%)
Feb 13, 2004 3.060 3.110 2.910 2.960 338,600 -0.09(-2.95%)
Feb 12, 2004 3.020 3.120 3.010 3.050 467,200 -0.17(-5.28%)
Feb 11, 2004 3.120 3.260 3.080 3.220 274,000 +0.13(+4.21%)
Feb 10, 2004 3.050 3.140 2.990 3.090 392,500 +0.06(+1.98%)
Feb 09, 2004 3.100 3.150 3.020 3.030 266,300 -0.07(-2.26%)
Feb 06, 2004 3.220 3.250 3.020 3.100 546,500 -0.12(-3.73%)
Feb 05, 2004 3.210 3.250 3.150 3.220 444,000 +0.02(+0.63%)
Feb 04, 2004 3.550 3.550 3.100 3.200 1,016,800 -0.35(-9.86%)
Feb 03, 2004 3.500 3.950 3.350 3.550 4,074,700 +0.05(+1.43%)
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.