Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repligen Cp (NQ: RGEN )

149.09 +0.91 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 5.380 5.380 5.300 5.370 40,397 -0.03(-0.56%)
Aug 28, 2008 5.320 5.410 5.290 5.400 89,903 +0.11(+2.08%)
Aug 27, 2008 5.210 5.300 5.160 5.290 42,834 +0.11(+2.12%)
Aug 26, 2008 5.400 5.450 5.100 5.180 83,613 -0.17(-3.18%)
Aug 25, 2008 5.430 5.460 5.290 5.350 121,500 -0.06(-1.11%)
Aug 22, 2008 5.370 5.450 5.370 5.410 87,442 +0.06(+1.12%)
Aug 21, 2008 5.440 5.500 5.340 5.350 107,240 -0.07(-1.29%)
Aug 20, 2008 5.430 5.510 5.390 5.420 87,697 -0.03(-0.55%)
Aug 19, 2008 5.330 5.483 5.320 5.450 96,289 +0.15(+2.83%)
Aug 18, 2008 5.300 5.400 5.250 5.300 72,880 +0.02(+0.38%)
Aug 15, 2008 5.560 5.560 5.100 5.280 272,168 -0.12(-2.22%)
Aug 14, 2008 5.450 5.540 5.320 5.400 96,134 -0.03(-0.55%)
Aug 13, 2008 5.430 5.520 5.210 5.430 119,115 +0.04(+0.74%)
Aug 12, 2008 5.410 5.540 5.300 5.390 71,956 -0.03(-0.55%)
Aug 11, 2008 5.080 5.430 5.020 5.420 192,115 +0.33(+6.48%)
Aug 08, 2008 4.980 5.110 4.890 5.090 190,257 +0.07(+1.39%)
Aug 07, 2008 5.060 5.250 4.930 5.020 261,252 +0.06(+1.21%)
Aug 06, 2008 4.950 5.030 4.870 4.960 121,882 +0.00(+0.00%)
Aug 05, 2008 5.040 5.040 4.910 4.960 88,382 -0.09(-1.78%)
Aug 04, 2008 5.340 5.370 5.050 5.050 56,951 -0.30(-5.61%)
Aug 01, 2008 5.100 5.460 5.100 5.350 76,556 +0.02(+0.38%)
Jul 31, 2008 5.230 5.360 5.110 5.330 54,988 +0.03(+0.57%)
Jul 30, 2008 5.440 5.510 5.210 5.300 52,743 -0.09(-1.67%)
Jul 29, 2008 5.390 5.560 5.140 5.390 101,214 +0.04(+0.75%)
Jul 28, 2008 5.510 5.600 5.330 5.350 68,646 -0.20(-3.60%)
Jul 25, 2008 5.360 5.550 5.270 5.550 103,369 +0.19(+3.54%)
Jul 24, 2008 5.500 5.500 4.960 5.360 149,387 -0.15(-2.72%)
Jul 23, 2008 5.570 5.570 5.390 5.510 124,280 -0.07(-1.25%)
Jul 22, 2008 5.080 5.590 5.050 5.580 168,415 +0.49(+9.63%)
Jul 21, 2008 4.970 5.100 4.900 5.090 84,113 +0.13(+2.62%)
Jul 18, 2008 5.210 5.210 4.900 4.960 79,920 -0.22(-4.25%)
Jul 17, 2008 5.080 5.230 5.000 5.180 123,282 +0.13(+2.57%)
Jul 16, 2008 4.890 5.050 4.800 5.050 127,969 +0.19(+3.91%)
Jul 15, 2008 4.870 4.990 4.790 4.860 136,897 -0.05(-1.02%)
Jul 14, 2008 4.810 4.950 4.730 4.910 84,493 +0.14(+2.94%)
Jul 11, 2008 4.610 4.780 4.610 4.770 99,902 +0.10(+2.14%)
Jul 10, 2008 4.610 4.670 4.560 4.670 65,527 +0.04(+0.86%)
Jul 09, 2008 4.790 4.790 4.600 4.630 111,338 -0.15(-3.14%)
Jul 08, 2008 4.650 4.780 4.540 4.780 111,285 +0.16(+3.46%)
Jul 07, 2008 4.650 4.670 4.580 4.620 103,280 -0.03(-0.65%)
Jul 04, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 03, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 02, 2008 4.750 4.750 4.530 4.650 146,977 -0.12(-2.52%)
Jul 01, 2008 4.670 4.770 4.600 4.770 133,324 +0.05(+1.06%)
Jun 30, 2008 4.800 4.930 4.680 4.720 90,547 -0.06(-1.26%)
Jun 27, 2008 4.830 4.840 4.710 4.780 3,596,574 -0.01(-0.21%)
Jun 26, 2008 4.830 4.830 4.750 4.790 79,032 +0.00(+0.00%)
Jun 25, 2008 4.760 5.000 4.680 4.790 212,709 +0.03(+0.63%)
Jun 24, 2008 4.780 4.780 4.550 4.760 251,494 -0.05(-1.04%)
Jun 23, 2008 4.900 4.900 4.710 4.810 117,057 -0.02(-0.41%)
Jun 20, 2008 5.000 5.000 4.750 4.830 91,872 -0.02(-0.41%)
Jun 19, 2008 4.940 4.960 4.760 4.850 93,091 -0.06(-1.22%)
Jun 18, 2008 4.880 5.040 4.880 4.910 99,103 +0.16(+3.37%)
Jun 17, 2008 4.990 4.990 4.700 4.750 142,939 -0.19(-3.85%)
Jun 16, 2008 5.200 5.200 4.930 4.940 229,581 -0.32(-6.08%)
Jun 13, 2008 5.580 5.600 5.220 5.260 295,576 -0.31(-5.57%)
Jun 12, 2008 5.980 6.000 5.370 5.570 373,116 -0.33(-5.59%)
Jun 11, 2008 5.830 5.970 5.820 5.900 113,157 +0.09(+1.55%)
Jun 10, 2008 5.940 5.990 5.750 5.810 74,031 -0.15(-2.52%)
Jun 09, 2008 5.910 5.990 5.830 5.960 59,655 +0.09(+1.53%)
Jun 06, 2008 5.720 5.870 5.670 5.870 70,152 +0.19(+3.35%)
Jun 05, 2008 5.650 5.690 5.580 5.680 36,016 +0.08(+1.43%)
Jun 04, 2008 5.700 5.700 5.580 5.600 47,964 -0.08(-1.41%)
Jun 03, 2008 5.710 5.760 5.630 5.680 39,351 +0.01(+0.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.