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 (%)
Oct 29, 2010 3.830 3.900 3.790 3.880 37,931 +0.01(+0.26%)
Oct 28, 2010 3.940 3.940 3.830 3.870 13,520 -0.03(-0.77%)
Oct 27, 2010 3.810 3.902 3.810 3.900 17,657 +0.16(+4.27%)
Oct 25, 2010 3.590 3.790 3.590 3.740 52,349 +0.18(+5.07%)
Oct 22, 2010 3.461 3.620 3.420 3.560 25,690 +0.12(+3.49%)
Oct 21, 2010 3.500 3.590 3.360 3.440 16,387 -0.09(-2.55%)
Oct 20, 2010 3.400 3.550 3.370 3.530 62,063 +0.11(+3.22%)
Oct 19, 2010 3.330 3.420 3.212 3.420 17,626 +0.06(+1.79%)
Oct 18, 2010 3.390 3.390 3.330 3.360 14,427 -0.04(-1.18%)
Oct 15, 2010 3.360 3.420 3.320 3.400 16,768 +0.05(+1.49%)
Oct 14, 2010 3.380 3.390 3.340 3.350 6,200 -0.03(-0.89%)
Oct 13, 2010 3.362 3.400 3.360 3.380 14,150 +0.00(+0.00%)
Oct 12, 2010 3.310 3.400 3.310 3.380 7,244 +0.05(+1.50%)
Oct 11, 2010 3.330 3.360 3.310 3.330 3,467 -0.03(-0.89%)
Oct 08, 2010 3.290 3.430 3.290 3.360 11,858 +0.07(+2.13%)
Oct 07, 2010 3.340 3.350 3.290 3.290 19,790 -0.06(-1.79%)
Oct 06, 2010 3.340 3.380 3.290 3.350 10,062 -0.02(-0.59%)
Oct 05, 2010 3.370 3.420 3.350 3.370 11,129 +0.02(+0.60%)
Oct 04, 2010 3.290 3.350 3.250 3.350 55,688 +0.01(+0.30%)
Oct 01, 2010 3.380 3.430 3.330 3.340 31,162 -0.04(-1.18%)
Sep 30, 2010 3.370 3.440 3.340 3.380 70,426 +0.07(+2.11%)
Sep 29, 2010 3.310 3.400 3.260 3.310 31,303 +0.00(+0.00%)
Sep 28, 2010 3.300 3.317 3.270 3.310 23,393 +0.00(+0.00%)
Sep 27, 2010 3.330 3.400 3.295 3.310 9,980 +0.00(+0.00%)
Sep 24, 2010 3.360 3.370 3.300 3.310 9,760 -0.01(-0.30%)
Sep 23, 2010 3.326 3.350 3.290 3.320 15,064 +0.01(+0.30%)
Sep 22, 2010 3.400 3.400 3.310 3.310 21,264 -0.10(-2.93%)
Sep 21, 2010 3.400 3.449 3.340 3.410 9,862 +0.00(+0.00%)
Sep 20, 2010 3.420 3.450 3.270 3.410 40,433 +0.01(+0.29%)
Sep 17, 2010 3.300 3.400 3.290 3.400 37,574 +0.11(+3.34%)
Sep 15, 2010 3.350 3.380 3.280 3.290 14,509 -0.05(-1.50%)
Sep 14, 2010 3.450 3.450 3.240 3.340 50,062 -0.08(-2.34%)
Sep 13, 2010 3.450 3.600 3.410 3.420 33,309 -0.04(-1.16%)
Sep 10, 2010 3.420 3.520 3.380 3.460 29,220 +0.01(+0.29%)
Sep 09, 2010 3.440 3.500 3.370 3.450 37,081 -0.04(-1.15%)
Sep 08, 2010 3.400 3.500 3.400 3.490 29,735 +0.18(+5.44%)
Sep 07, 2010 3.380 3.390 3.310 3.310 8,860 -0.05(-1.49%)
Sep 03, 2010 3.510 3.550 3.340 3.360 18,680 -0.20(-5.62%)
Sep 02, 2010 3.350 3.560 3.290 3.560 80,528 +0.18(+5.20%)
Sep 01, 2010 3.350 3.400 3.300 3.384 22,327 -0.01(-0.18%)
Aug 31, 2010 3.330 3.390 3.290 3.390 12,529 +0.10(+3.04%)
Aug 30, 2010 3.350 3.370 3.290 3.290 8,047 -0.10(-2.95%)
Aug 27, 2010 3.450 3.480 3.390 3.390 43,034 -0.01(-0.29%)
Aug 26, 2010 3.380 3.410 3.280 3.400 27,185 -0.11(-3.13%)
Aug 25, 2010 3.280 3.510 3.260 3.510 92,903 +0.22(+6.69%)
Aug 24, 2010 3.420 3.550 3.280 3.290 20,938 -0.15(-4.36%)
Aug 23, 2010 3.450 3.479 3.390 3.440 23,616 -0.01(-0.29%)
Aug 20, 2010 3.440 3.500 3.360 3.450 14,388 +0.09(+2.68%)
Aug 19, 2010 3.410 3.410 3.290 3.360 7,151 -0.04(-1.03%)
Aug 18, 2010 3.360 3.450 3.293 3.395 17,694 +0.02(+0.74%)
Aug 17, 2010 3.330 3.460 3.320 3.370 11,270 -0.04(-1.17%)
Aug 16, 2010 3.290 3.440 3.290 3.410 20,894 +0.12(+3.65%)
Aug 13, 2010 3.330 3.330 3.220 3.290 9,704 -0.06(-1.79%)
Aug 12, 2010 3.330 3.370 3.200 3.350 79,216 +0.00(+0.00%)
Aug 11, 2010 3.340 3.520 3.260 3.350 25,516 -0.09(-2.62%)
Aug 10, 2010 3.370 3.510 3.330 3.440 11,306 +0.06(+1.78%)
Aug 09, 2010 3.480 3.550 3.340 3.380 19,583 -0.10(-2.87%)
Aug 06, 2010 3.570 3.570 3.380 3.480 18,389 -0.04(-1.14%)
Aug 05, 2010 3.500 3.620 3.500 3.520 35,299 -0.02(-0.56%)
Aug 04, 2010 3.470 3.580 3.420 3.540 34,898 +0.08(+2.31%)
Aug 03, 2010 3.380 3.480 3.250 3.460 44,634 +0.03(+0.87%)
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.