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 (%)
Jan 31, 2012 4.000 4.010 3.970 4.010 20,898 +0.01(+0.25%)
Jan 30, 2012 4.000 4.040 3.950 4.000 45,061 +0.06(+1.52%)
Jan 27, 2012 3.950 3.950 3.901 3.940 45,746 -0.05(-1.25%)
Jan 26, 2012 3.970 3.990 3.880 3.990 31,198 +0.10(+2.57%)
Jan 25, 2012 3.510 3.910 3.510 3.890 381,756 +0.38(+10.83%)
Jan 24, 2012 3.520 3.567 3.510 3.510 11,840 -0.06(-1.68%)
Jan 23, 2012 3.614 3.614 3.546 3.570 15,950 -0.04(-1.11%)
Jan 20, 2012 3.560 3.620 3.510 3.610 10,900 +0.05(+1.55%)
Jan 19, 2012 3.640 3.640 3.530 3.555 12,920 -0.07(-2.07%)
Jan 18, 2012 3.540 3.630 3.535 3.630 31,889 +0.11(+3.12%)
Jan 17, 2012 3.580 3.599 3.490 3.520 2,386 -0.03(-0.85%)
Jan 13, 2012 3.590 3.600 3.540 3.550 18,639 -0.02(-0.56%)
Jan 12, 2012 3.590 3.600 3.530 3.570 11,610 +0.01(+0.28%)
Jan 11, 2012 3.460 3.579 3.420 3.560 6,405 +0.01(+0.28%)
Jan 10, 2012 3.430 3.580 3.430 3.550 30,007 +0.11(+3.20%)
Jan 09, 2012 3.410 3.490 3.400 3.440 24,144 -0.01(-0.29%)
Jan 06, 2012 3.460 3.500 3.450 3.450 1,308 -0.00(-0.14%)
Jan 05, 2012 3.402 3.520 3.402 3.455 22,000 +0.04(+1.02%)
Jan 04, 2012 3.500 3.510 3.420 3.420 7,583 -0.05(-1.44%)
Dec 30, 2011 3.510 3.550 3.400 3.470 39,110 -0.04(-1.14%)
Dec 29, 2011 3.490 3.550 3.429 3.510 27,234 +0.01(+0.29%)
Dec 28, 2011 3.470 3.540 3.440 3.500 75,379 +0.03(+0.86%)
Dec 27, 2011 3.500 3.520 3.470 3.470 12,558 -0.04(-1.14%)
Dec 23, 2011 3.510 3.510 3.430 3.510 12,734 +0.14(+4.15%)
Dec 21, 2011 3.349 3.389 3.349 3.370 65,124 +0.04(+1.20%)
Dec 20, 2011 3.330 3.340 3.290 3.330 8,057 +0.03(+0.91%)
Dec 19, 2011 3.280 3.316 3.250 3.300 283,568 +0.01(+0.30%)
Dec 16, 2011 3.200 3.300 3.190 3.290 31,886 +0.07(+2.17%)
Dec 15, 2011 3.340 3.340 3.220 3.220 21,387 -0.09(-2.87%)
Dec 14, 2011 3.220 3.315 3.200 3.315 3,500 +0.08(+2.63%)
Dec 13, 2011 3.360 3.360 3.230 3.230 13,605 -0.02(-0.62%)
Dec 12, 2011 3.230 3.280 3.230 3.250 6,107 -0.05(-1.52%)
Dec 09, 2011 3.250 3.340 3.250 3.300 3,899 +0.05(+1.54%)
Dec 08, 2011 3.270 3.320 3.240 3.250 10,406 -0.05(-1.52%)
Dec 07, 2011 3.250 3.333 3.250 3.300 5,088 +0.03(+0.92%)
Dec 06, 2011 3.250 3.310 3.250 3.270 18,650 -0.04(-1.21%)
Dec 05, 2011 3.300 3.350 3.260 3.310 9,418 +0.00(+0.00%)
Dec 02, 2011 3.280 3.330 3.240 3.310 12,895 -0.01(-0.30%)
Dec 01, 2011 3.340 3.340 3.240 3.320 17,826 -0.06(-1.78%)
Nov 30, 2011 3.250 3.380 3.240 3.380 51,702 +0.05(+1.50%)
Nov 29, 2011 3.300 3.390 3.210 3.330 12,874 -0.01(-0.30%)
Nov 28, 2011 3.300 3.350 3.260 3.340 79,684 +0.08(+2.61%)
Nov 25, 2011 3.240 3.255 3.190 3.255 19,600 +0.02(+0.77%)
Nov 23, 2011 3.240 3.310 3.230 3.230 5,241 -0.02(-0.62%)
Nov 22, 2011 3.260 3.320 3.240 3.250 20,200 -0.02(-0.61%)
Nov 21, 2011 3.300 3.340 3.270 3.270 31,070 -0.04(-1.20%)
Nov 18, 2011 3.350 3.350 3.290 3.310 3,400 +0.02(+0.60%)
Nov 17, 2011 3.350 3.400 3.290 3.290 31,430 -0.06(-1.79%)
Nov 16, 2011 3.310 3.410 3.310 3.350 10,566 +0.02(+0.60%)
Nov 15, 2011 3.320 3.430 3.320 3.330 22,340 +0.03(+0.91%)
Nov 14, 2011 3.310 3.360 3.300 3.300 10,569 -0.08(-2.37%)
Nov 11, 2011 3.360 3.460 3.350 3.380 27,292 +0.03(+1.05%)
Nov 10, 2011 3.370 3.390 3.300 3.345 23,160 -0.01(-0.45%)
Nov 09, 2011 3.368 3.370 3.310 3.360 7,950 +0.01(+0.30%)
Nov 08, 2011 3.350 3.410 3.300 3.350 185,675 -0.02(-0.48%)
Nov 07, 2011 3.370 3.410 3.300 3.366 84,458 -0.02(-0.71%)
Nov 04, 2011 3.280 3.400 3.280 3.390 27,050 +0.09(+2.73%)
Nov 03, 2011 3.350 3.350 3.280 3.300 27,640 -0.04(-1.20%)
Nov 02, 2011 3.360 3.370 3.230 3.340 69,266 -0.03(-0.89%)
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.