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 )

168.04 +0.99 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM 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, 2021 211.87 216.76 210.55 211.71 303,500 -1.43(-0.67%)
Apr 29, 2021 219.44 219.81 212.52 213.14 217,191 -6.60(-3.00%)
Apr 28, 2021 220.62 221.97 217.36 219.74 257,500 -1.21(-0.55%)
Apr 27, 2021 218.95 222.24 218.21 220.95 224,256 +0.91(+0.41%)
Apr 26, 2021 218.42 223.03 218.00 220.04 316,807 +1.72(+0.79%)
Apr 23, 2021 217.66 220.82 214.51 218.32 302,500 +2.00(+0.92%)
Apr 22, 2021 218.04 221.26 214.88 216.32 303,916 -1.27(-0.58%)
Apr 21, 2021 211.07 217.86 210.22 217.59 313,065 +5.60(+2.64%)
Apr 20, 2021 211.03 214.46 208.17 211.99 182,664 -0.05(-0.02%)
Apr 19, 2021 212.01 213.58 208.06 212.04 232,547 -1.26(-0.59%)
Apr 16, 2021 214.18 214.46 211.95 213.30 140,800 -0.27(-0.13%)
Apr 15, 2021 209.13 215.00 207.73 213.57 209,164 +8.28(+4.03%)
Apr 14, 2021 212.83 213.40 205.17 205.29 250,561 -7.57(-3.56%)
Apr 13, 2021 208.62 212.97 208.26 212.86 279,471 +5.84(+2.82%)
Apr 12, 2021 205.35 207.54 202.75 207.02 229,353 +0.92(+0.45%)
Apr 09, 2021 202.01 206.78 201.38 206.10 216,500 +1.94(+0.95%)
Apr 08, 2021 204.18 207.37 202.90 204.16 284,230 +2.85(+1.42%)
Apr 07, 2021 205.79 205.79 200.41 201.31 208,807 -3.66(-1.79%)
Apr 06, 2021 200.92 206.19 199.04 204.97 340,983 +4.55(+2.27%)
Apr 05, 2021 197.33 200.58 195.57 200.42 291,156 +4.98(+2.55%)
Apr 01, 2021 197.39 198.75 193.10 195.44 401,100 +1.03(+0.53%)
Mar 31, 2021 189.51 197.77 188.00 194.41 647,755 +5.20(+2.75%)
Mar 30, 2021 183.12 190.10 182.12 189.21 416,971 +5.11(+2.78%)
Mar 29, 2021 182.89 188.39 181.53 184.10 801,643 +0.59(+0.32%)
Mar 26, 2021 181.01 184.04 178.76 183.51 790,000 +3.14(+1.74%)
Mar 25, 2021 186.31 186.31 178.00 180.37 635,408 -8.68(-4.59%)
Mar 24, 2021 206.29 206.30 188.13 189.05 523,240 -17.53(-8.49%)
Mar 23, 2021 206.51 208.00 204.40 206.58 433,503 -0.86(-0.41%)
Mar 22, 2021 205.44 210.99 203.77 207.44 377,913 +3.45(+1.69%)
Mar 19, 2021 202.28 205.87 199.44 203.99 768,300 +3.98(+1.99%)
Mar 18, 2021 194.68 203.98 194.28 200.01 389,879 +3.17(+1.61%)
Mar 17, 2021 194.52 199.00 192.84 196.84 427,410 -0.73(-0.37%)
Mar 16, 2021 205.78 206.75 196.16 197.57 418,383 -6.44(-3.16%)
Mar 15, 2021 195.79 204.71 195.41 204.01 439,779 +9.31(+4.78%)
Mar 12, 2021 191.01 197.12 189.26 194.70 344,800 +0.62(+0.32%)
Mar 11, 2021 191.78 195.84 190.82 194.08 391,119 +5.59(+2.97%)
Mar 10, 2021 193.68 194.98 186.84 188.49 457,031 -1.73(-0.91%)
Mar 09, 2021 185.86 194.34 185.86 190.22 358,222 +8.74(+4.82%)
Mar 08, 2021 185.58 188.25 178.67 181.48 474,704 -4.71(-2.53%)
Mar 05, 2021 183.21 187.66 173.09 186.19 572,900 +2.98(+1.63%)
Mar 04, 2021 196.01 200.00 181.30 183.21 757,441 -16.66(-8.34%)
Mar 03, 2021 213.33 213.33 199.55 199.87 302,769 -12.78(-6.01%)
Mar 02, 2021 222.12 223.16 212.08 212.65 296,209 -9.08(-4.10%)
Mar 01, 2021 216.46 222.35 214.01 221.73 339,289 +9.34(+4.40%)
Feb 26, 2021 209.49 214.48 206.51 212.39 345,800 +5.32(+2.57%)
Feb 25, 2021 219.47 221.69 204.87 207.07 430,322 -8.51(-3.95%)
Feb 24, 2021 216.50 220.87 210.67 215.58 601,894 +9.07(+4.39%)
Feb 23, 2021 200.33 208.12 193.01 206.51 464,987 -4.26(-2.02%)
Feb 22, 2021 213.83 214.00 209.58 210.77 254,181 -3.58(-1.67%)
Feb 19, 2021 217.14 219.57 213.51 214.35 341,400 -1.27(-0.59%)
Feb 18, 2021 214.00 218.44 209.00 215.62 295,794 +0.59(+0.27%)
Feb 17, 2021 217.28 220.77 212.00 215.03 442,004 -6.60(-2.98%)
Feb 16, 2021 227.60 227.75 220.43 221.63 236,956 -4.63(-2.05%)
Feb 12, 2021 222.67 228.84 221.16 226.26 270,500 +2.87(+1.28%)
Feb 11, 2021 220.66 224.64 220.32 223.39 270,549 +4.27(+1.95%)
Feb 10, 2021 218.31 221.54 213.51 219.12 393,470 +2.94(+1.36%)
Feb 09, 2021 219.00 220.90 214.10 216.18 273,496 -2.96(-1.35%)
Feb 08, 2021 224.90 225.89 218.02 219.14 304,335 -2.92(-1.31%)
Feb 05, 2021 219.00 222.20 217.47 222.06 235,200 +4.14(+1.90%)
Feb 04, 2021 214.51 219.86 213.00 217.92 269,726 +3.95(+1.85%)
Feb 03, 2021 217.51 218.39 211.60 213.97 323,733 -1.45(-0.67%)
Feb 02, 2021 209.90 217.41 209.57 215.42 391,357 +9.01(+4.37%)
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.