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 )

166.73 -0.32 (-0.19%)
Streaming Delayed Price Updated: 11:04 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, 2008 5.440 5.620 5.410 5.550 129,942 +0.08(+1.46%)
Apr 29, 2008 5.570 5.600 5.420 5.470 62,629 -0.19(-3.36%)
Apr 28, 2008 5.700 5.740 5.610 5.660 98,896 +0.00(+0.00%)
Apr 25, 2008 5.570 5.670 5.490 5.660 79,830 +0.06(+1.07%)
Apr 24, 2008 5.590 5.670 5.490 5.600 84,254 -0.02(-0.36%)
Apr 23, 2008 5.570 5.660 5.490 5.620 116,991 +0.06(+1.08%)
Apr 22, 2008 5.520 5.740 5.450 5.560 174,627 +0.05(+0.91%)
Apr 21, 2008 5.420 5.620 5.380 5.510 134,644 +0.11(+2.04%)
Apr 18, 2008 5.370 5.620 5.330 5.400 205,448 +0.12(+2.27%)
Apr 17, 2008 5.370 5.440 5.210 5.280 160,337 -0.12(-2.22%)
Apr 16, 2008 5.610 5.820 5.180 5.400 579,933 -0.17(-3.05%)
Apr 15, 2008 5.640 5.740 5.420 5.570 116,248 -0.09(-1.59%)
Apr 14, 2008 5.800 5.880 5.610 5.660 379,752 -0.17(-2.92%)
Apr 11, 2008 5.900 5.990 5.760 5.830 124,733 -0.14(-2.35%)
Apr 10, 2008 6.000 6.000 5.850 5.970 234,571 -0.05(-0.83%)
Apr 09, 2008 6.000 6.290 5.900 6.020 439,657 -0.21(-3.37%)
Apr 08, 2008 6.620 6.750 5.920 6.230 1,574,858 +0.77(+14.10%)
Apr 07, 2008 5.450 5.620 5.370 5.460 142,017 +0.05(+0.92%)
Apr 04, 2008 4.850 5.500 4.840 5.410 182,386 +0.54(+11.09%)
Apr 03, 2008 4.920 4.920 4.842 4.870 106,072 -0.05(-1.02%)
Apr 02, 2008 5.180 5.180 4.860 4.920 166,923 -0.25(-4.84%)
Apr 01, 2008 4.870 5.170 4.750 5.170 177,830 +0.35(+7.26%)
Mar 31, 2008 4.900 4.940 4.790 4.820 79,656 -0.05(-1.03%)
Mar 28, 2008 4.770 4.890 4.670 4.870 76,295 +0.11(+2.31%)
Mar 27, 2008 4.650 4.910 4.650 4.760 100,109 +0.07(+1.49%)
Mar 26, 2008 4.930 4.930 4.620 4.690 121,769 -0.18(-3.70%)
Mar 25, 2008 4.890 5.000 4.730 4.870 88,451 +0.01(+0.21%)
Mar 24, 2008 4.480 4.860 4.440 4.860 128,867 +0.41(+9.21%)
Mar 21, 2008 4.430 4.520 4.100 4.450 664,701 +0.00(+0.00%)
Mar 20, 2008 4.430 4.520 4.100 4.450 664,701 +0.05(+1.14%)
Mar 19, 2008 4.370 4.490 4.370 4.400 64,428 -0.01(-0.23%)
Mar 18, 2008 4.290 4.440 4.230 4.410 178,820 +0.09(+2.08%)
Mar 17, 2008 4.400 4.640 4.280 4.320 211,853 -0.27(-5.88%)
Mar 14, 2008 4.740 4.740 4.550 4.590 91,318 -0.19(-3.97%)
Mar 13, 2008 4.910 4.910 4.540 4.780 189,955 -0.12(-2.45%)
Mar 12, 2008 4.700 5.000 4.700 4.900 175,949 +0.19(+4.03%)
Mar 11, 2008 4.760 4.880 4.650 4.710 143,581 -0.07(-1.46%)
Mar 10, 2008 4.900 4.930 4.780 4.780 104,180 -0.16(-3.24%)
Mar 07, 2008 5.120 5.250 4.920 4.940 101,751 -0.18(-3.52%)
Mar 06, 2008 5.050 5.490 5.000 5.120 113,796 +0.00(+0.00%)
Mar 05, 2008 5.320 5.370 5.020 5.120 108,045 -0.11(-2.10%)
Mar 04, 2008 5.530 5.580 5.170 5.230 134,695 -0.27(-4.91%)
Mar 03, 2008 5.260 5.560 5.200 5.500 198,167 +0.21(+3.97%)
Feb 29, 2008 5.250 5.390 5.140 5.290 105,897 -0.01(-0.19%)
Feb 28, 2008 5.240 5.370 5.183 5.300 85,308 +0.08(+1.53%)
Feb 27, 2008 5.060 5.350 5.060 5.220 117,468 +0.12(+2.35%)
Feb 26, 2008 4.900 5.250 4.780 5.100 181,133 +0.18(+3.66%)
Feb 25, 2008 5.400 5.500 4.810 4.920 640,288 -0.63(-11.35%)
Feb 22, 2008 5.820 5.830 5.400 5.550 190,832 -0.29(-4.97%)
Feb 21, 2008 5.710 5.940 5.700 5.840 98,919 +0.09(+1.57%)
Feb 20, 2008 5.900 6.040 5.650 5.750 185,558 -0.21(-3.52%)
Feb 19, 2008 6.080 6.120 5.930 5.960 160,563 -0.12(-1.97%)
Feb 18, 2008 6.250 6.360 6.080 6.080 144,705 +0.00(+0.00%)
Feb 15, 2008 6.250 6.360 6.080 6.080 144,705 -0.22(-3.49%)
Feb 14, 2008 6.260 6.500 6.100 6.300 164,187 +0.07(+1.12%)
Feb 13, 2008 6.110 6.290 6.110 6.230 78,668 +0.11(+1.80%)
Feb 12, 2008 6.300 6.470 6.000 6.120 227,726 -0.15(-2.39%)
Feb 11, 2008 6.410 6.480 6.020 6.270 235,673 -0.30(-4.57%)
Feb 08, 2008 6.680 6.800 6.380 6.570 304,470 -0.03(-0.45%)
Feb 07, 2008 6.400 6.760 5.940 6.600 411,085 +0.18(+2.80%)
Feb 06, 2008 6.500 6.500 6.290 6.420 93,240 +0.06(+0.94%)
Feb 05, 2008 6.280 6.410 6.180 6.360 108,209 +0.01(+0.16%)
Feb 04, 2008 6.400 6.400 6.110 6.350 208,814 -0.05(-0.78%)
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.