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 )

158.16 -0.62 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 4.960 4.970 4.850 4.880 237,752 -0.08(-1.61%)
Oct 29, 2009 4.880 5.030 4.870 4.960 115,104 +0.08(+1.64%)
Oct 28, 2009 5.040 5.090 4.870 4.880 95,448 -0.15(-2.98%)
Oct 27, 2009 5.070 5.110 5.010 5.030 31,679 -0.04(-0.79%)
Oct 26, 2009 5.000 5.130 5.000 5.070 64,442 +0.06(+1.20%)
Oct 23, 2009 4.995 5.200 4.950 5.010 95,500 +0.02(+0.40%)
Oct 22, 2009 5.000 5.050 4.960 4.990 64,890 -0.02(-0.40%)
Oct 21, 2009 4.980 5.130 4.980 5.010 59,886 +0.03(+0.60%)
Oct 20, 2009 5.010 5.120 4.980 4.980 64,242 -0.15(-2.92%)
Oct 19, 2009 5.020 5.240 5.020 5.130 167,332 +0.13(+2.60%)
Oct 16, 2009 4.880 5.040 4.880 5.000 83,990 +0.11(+2.25%)
Oct 15, 2009 5.050 5.050 4.860 4.890 77,585 -0.21(-4.12%)
Oct 14, 2009 5.020 5.100 4.940 5.100 64,284 +0.15(+3.03%)
Oct 13, 2009 5.010 5.050 4.880 4.950 33,475 -0.05(-1.00%)
Oct 12, 2009 4.957 5.020 4.940 5.000 38,061 +0.01(+0.20%)
Oct 09, 2009 5.000 5.000 4.920 4.990 42,495 +0.07(+1.42%)
Oct 08, 2009 5.070 5.070 4.910 4.920 62,518 -0.12(-2.38%)
Oct 07, 2009 4.930 5.040 4.860 5.040 39,740 +0.12(+2.44%)
Oct 06, 2009 4.870 4.950 4.710 4.920 106,694 +0.06(+1.23%)
Oct 05, 2009 4.850 4.910 4.820 4.860 74,427 +0.05(+1.04%)
Oct 02, 2009 4.900 4.980 4.790 4.810 105,968 -0.11(-2.24%)
Oct 01, 2009 5.000 5.040 4.910 4.920 195,692 -0.09(-1.80%)
Sep 30, 2009 5.110 5.150 4.980 5.010 110,038 -0.11(-2.15%)
Sep 29, 2009 5.110 5.170 5.050 5.120 36,681 +0.00(+0.00%)
Sep 28, 2009 5.060 5.130 5.030 5.120 76,973 +0.07(+1.39%)
Sep 25, 2009 5.030 5.100 5.000 5.050 113,562 +0.02(+0.40%)
Sep 24, 2009 5.060 5.130 5.000 5.030 99,697 -0.01(-0.20%)
Sep 23, 2009 5.030 5.170 5.030 5.040 59,512 -0.02(-0.40%)
Sep 22, 2009 5.140 5.180 5.050 5.060 30,727 -0.07(-1.36%)
Sep 21, 2009 5.110 5.170 5.020 5.130 35,393 -0.04(-0.77%)
Sep 18, 2009 5.260 5.290 5.150 5.170 126,139 -0.07(-1.34%)
Sep 17, 2009 5.100 5.300 5.060 5.240 68,753 +0.15(+2.95%)
Sep 16, 2009 5.170 5.240 5.050 5.090 77,602 -0.08(-1.55%)
Sep 15, 2009 5.160 5.330 5.120 5.170 51,692 -0.02(-0.39%)
Sep 14, 2009 4.960 5.190 4.960 5.190 69,987 +0.23(+4.64%)
Sep 11, 2009 5.050 5.050 4.950 4.960 48,300 -0.13(-2.55%)
Sep 10, 2009 4.980 5.130 4.970 5.090 44,769 +0.09(+1.80%)
Sep 09, 2009 4.990 5.040 4.960 5.000 65,947 +0.01(+0.20%)
Sep 08, 2009 5.140 5.170 4.960 4.990 116,148 -0.14(-2.73%)
Sep 04, 2009 5.090 5.130 5.050 5.130 105,235 +0.03(+0.59%)
Sep 03, 2009 5.050 5.100 5.040 5.100 62,908 +0.07(+1.39%)
Sep 02, 2009 5.070 5.093 5.030 5.030 57,912 -0.02(-0.40%)
Sep 01, 2009 5.020 5.180 4.990 5.050 119,092 +0.03(+0.60%)
Aug 31, 2009 5.010 5.080 5.010 5.020 103,308 -0.05(-0.99%)
Aug 28, 2009 5.250 5.250 5.040 5.070 78,852 -0.15(-2.87%)
Aug 27, 2009 5.240 5.260 5.070 5.220 33,619 -0.02(-0.38%)
Aug 26, 2009 5.050 5.240 5.020 5.240 63,244 +0.23(+4.59%)
Aug 25, 2009 5.030 5.130 5.000 5.010 86,993 +0.01(+0.20%)
Aug 24, 2009 5.250 5.290 4.880 5.000 194,977 -0.23(-4.40%)
Aug 21, 2009 5.370 5.370 5.160 5.230 120,451 -0.07(-1.32%)
Aug 20, 2009 5.300 5.310 5.180 5.300 51,708 -0.03(-0.56%)
Aug 19, 2009 5.090 5.330 5.090 5.330 101,065 +0.15(+2.90%)
Aug 18, 2009 5.250 5.370 5.090 5.180 78,000 -0.05(-0.96%)
Aug 17, 2009 5.240 5.280 5.090 5.230 113,207 -0.05(-0.95%)
Aug 14, 2009 5.400 5.400 5.230 5.280 105,333 -0.14(-2.58%)
Aug 13, 2009 5.420 5.430 5.290 5.420 66,178 +0.02(+0.37%)
Aug 12, 2009 5.170 5.430 5.110 5.400 90,591 +0.23(+4.45%)
Aug 11, 2009 5.120 5.220 5.120 5.170 70,258 +0.01(+0.19%)
Aug 10, 2009 5.160 5.220 5.110 5.160 57,667 -0.01(-0.19%)
Aug 07, 2009 5.220 5.220 5.080 5.170 124,679 +0.04(+0.78%)
Aug 06, 2009 5.370 5.370 5.080 5.130 106,812 -0.29(-5.35%)
Aug 05, 2009 5.490 5.520 5.310 5.420 90,236 -0.03(-0.55%)
Aug 04, 2009 5.380 5.460 5.370 5.450 106,265 +0.02(+0.37%)
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.