Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Repligen Cp (NQ: RGEN )

158.16 -0.62 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 2.470 2.500 2.310 2.420 209,300 +0.00(+0.00%)
Nov 29, 2004 2.370 2.420 2.260 2.420 101,800 +0.12(+5.17%)
Nov 26, 2004 2.350 2.370 2.200 2.301 105,600 -0.06(-2.50%)
Nov 24, 2004 2.430 2.470 2.330 2.360 116,500 -0.06(-2.48%)
Nov 23, 2004 2.500 2.600 2.420 2.420 188,000 -0.16(-6.20%)
Nov 22, 2004 2.490 2.590 2.350 2.580 199,500 +0.08(+3.20%)
Nov 19, 2004 2.490 2.610 2.490 2.500 182,700 -0.08(-3.10%)
Nov 18, 2004 2.680 2.680 2.520 2.580 373,500 -0.06(-2.27%)
Nov 17, 2004 2.590 2.780 2.490 2.640 471,600 +0.06(+2.33%)
Nov 16, 2004 2.480 2.590 2.450 2.580 107,000 +0.04(+1.57%)
Nov 15, 2004 2.710 2.710 2.500 2.540 208,600 -0.10(-3.79%)
Nov 12, 2004 2.700 2.700 2.560 2.640 273,300 -0.02(-0.75%)
Nov 11, 2004 2.740 2.740 2.520 2.660 547,000 +0.04(+1.53%)
Nov 10, 2004 2.400 2.720 2.300 2.620 790,000 +0.17(+6.94%)
Nov 09, 2004 2.310 2.490 2.310 2.450 178,300 +0.02(+0.82%)
Nov 08, 2004 2.210 2.440 2.210 2.430 121,800 +0.18(+8.00%)
Nov 05, 2004 2.400 2.400 2.170 2.250 87,200 -0.04(-1.75%)
Nov 04, 2004 2.170 2.290 2.150 2.290 74,000 +0.13(+6.02%)
Nov 03, 2004 2.360 2.360 2.160 2.160 91,400 -0.08(-3.57%)
Nov 02, 2004 2.480 2.530 2.180 2.240 146,400 -0.19(-7.82%)
Nov 01, 2004 2.540 2.540 2.420 2.430 176,800 -0.03(-1.22%)
Oct 29, 2004 2.410 2.540 2.370 2.460 323,300 +0.01(+0.41%)
Oct 28, 2004 2.380 2.450 2.370 2.450 610,000 +0.11(+4.70%)
Oct 27, 2004 2.210 2.380 2.210 2.340 168,800 +0.14(+6.36%)
Oct 26, 2004 2.260 2.440 2.160 2.200 302,800 +0.03(+1.24%)
Oct 25, 2004 2.230 2.270 2.100 2.173 235,400 -0.11(-4.69%)
Oct 22, 2004 2.420 2.440 2.250 2.280 235,400 -0.12(-5.00%)
Oct 21, 2004 2.150 2.450 2.080 2.400 1,079,800 +0.48(+25.00%)
Oct 20, 2004 1.680 1.960 1.660 1.920 176,300 +0.21(+12.28%)
Oct 19, 2004 1.700 1.830 1.680 1.710 37,400 +0.01(+0.59%)
Oct 18, 2004 1.650 1.790 1.650 1.700 84,100 -0.01(-0.58%)
Oct 15, 2004 1.780 1.800 1.620 1.710 118,800 -0.08(-4.47%)
Oct 14, 2004 1.860 1.890 1.780 1.790 35,400 -0.04(-2.19%)
Oct 13, 2004 1.900 1.900 1.800 1.830 51,500 +0.01(+0.55%)
Oct 12, 2004 1.860 1.900 1.780 1.820 44,800 -0.08(-4.21%)
Oct 11, 2004 1.920 2.000 1.900 1.900 25,600 -0.06(-3.06%)
Oct 08, 2004 1.920 1.980 1.920 1.960 28,700 +0.02(+1.03%)
Oct 07, 2004 2.050 2.070 1.939 1.940 63,300 -0.11(-5.37%)
Oct 06, 2004 2.000 2.080 2.000 2.050 64,100 +0.05(+2.50%)
Oct 05, 2004 1.900 2.000 1.900 2.000 85,000 +0.04(+2.04%)
Oct 04, 2004 2.000 2.060 1.884 1.960 174,500 +0.17(+9.50%)
Oct 01, 2004 1.850 1.890 1.790 1.790 39,700 -0.08(-4.28%)
Sep 30, 2004 1.810 1.940 1.810 1.870 119,800 +0.05(+2.75%)
Sep 29, 2004 1.710 1.970 1.710 1.820 180,500 -0.08(-4.21%)
Sep 28, 2004 1.840 1.910 1.820 1.900 61,000 +0.02(+1.06%)
Sep 27, 2004 2.130 2.130 1.850 1.880 253,800 -0.15(-7.39%)
Sep 24, 2004 1.870 2.150 1.870 2.030 213,700 +0.10(+5.18%)
Sep 23, 2004 1.850 1.930 1.850 1.930 109,100 +0.01(+0.52%)
Sep 22, 2004 1.840 1.980 1.840 1.920 176,900 +0.01(+0.52%)
Sep 21, 2004 1.900 1.980 1.850 1.910 144,400 -0.03(-1.55%)
Sep 20, 2004 1.800 1.950 1.760 1.940 247,300 +0.12(+6.65%)
Sep 17, 2004 1.620 1.840 1.620 1.819 313,300 +0.12(+7.00%)
Sep 16, 2004 1.740 1.740 1.640 1.700 103,800 +0.02(+1.19%)
Sep 15, 2004 1.610 1.710 1.600 1.680 52,400 +0.04(+2.44%)
Sep 14, 2004 1.720 1.720 1.630 1.640 112,400 -0.06(-3.53%)
Sep 13, 2004 1.500 1.700 1.500 1.700 161,700 +0.16(+10.39%)
Sep 10, 2004 1.550 1.570 1.500 1.540 99,112 -0.03(-1.91%)
Sep 09, 2004 1.520 1.620 1.510 1.570 56,700 -0.01(-0.63%)
Sep 08, 2004 1.720 1.740 1.550 1.580 112,700 -0.06(-3.66%)
Sep 07, 2004 1.510 1.670 1.510 1.640 55,310 +0.03(+1.86%)
Sep 03, 2004 1.500 1.680 1.500 1.610 23,200 +0.03(+1.90%)
Sep 02, 2004 1.570 1.610 1.500 1.580 60,600 +0.03(+1.94%)
Sep 01, 2004 1.600 1.710 1.520 1.550 177,100 -0.15(-8.82%)
Aug 31, 2004 1.640 1.710 1.620 1.700 62,100 +0.00(+0.00%)
Aug 30, 2004 1.820 1.820 1.650 1.700 97,800 -0.02(-1.16%)
Aug 27, 2004 1.820 1.840 1.680 1.720 99,300 -0.04(-2.27%)
Aug 26, 2004 1.940 1.940 1.760 1.760 132,000 -0.07(-3.83%)
Aug 25, 2004 1.780 1.900 1.780 1.830 71,100 +0.04(+2.23%)
Aug 24, 2004 1.970 1.970 1.730 1.790 92,300 +0.01(+0.56%)
Aug 23, 2004 1.840 1.840 1.710 1.780 144,900 +0.11(+6.59%)
Aug 20, 2004 1.600 1.670 1.600 1.670 38,800 +0.05(+3.09%)
Aug 19, 2004 1.740 1.740 1.600 1.620 39,000 -0.01(-0.61%)
Aug 18, 2004 1.560 1.670 1.550 1.630 75,446 -0.01(-0.61%)
Aug 17, 2004 1.570 1.700 1.520 1.640 184,600 +0.08(+5.13%)
Aug 16, 2004 1.510 1.630 1.510 1.560 38,100 +0.04(+2.63%)
Aug 13, 2004 1.500 1.620 1.450 1.520 99,800 +0.04(+2.70%)
Aug 12, 2004 1.340 1.550 1.310 1.480 93,600 +0.11(+8.03%)
Aug 11, 2004 1.300 1.440 1.300 1.370 94,900 -0.03(-2.14%)
Aug 10, 2004 1.350 1.630 1.330 1.400 127,500 +0.00(+0.00%)
Aug 09, 2004 1.440 1.630 1.400 1.400 69,956 -0.16(-10.26%)
Aug 06, 2004 1.490 1.630 1.450 1.560 59,800 -0.04(-2.50%)
Aug 05, 2004 1.620 1.650 1.520 1.600 105,500 -0.02(-1.23%)
Aug 04, 2004 1.650 1.670 1.620 1.620 55,700 -0.03(-1.82%)
Aug 03, 2004 1.510 1.720 1.510 1.650 59,648 +0.02(+1.23%)
Aug 02, 2004 1.500 1.750 1.480 1.630 97,700 +0.01(+0.62%)
Jul 30, 2004 1.560 1.640 1.410 1.620 135,400 +0.06(+3.85%)
Jul 29, 2004 1.450 1.580 1.280 1.560 210,600 +0.21(+15.56%)
Jul 28, 2004 1.330 1.490 1.330 1.350 124,400 -0.07(-4.93%)
Jul 27, 2004 1.480 1.620 1.300 1.420 335,300 -0.03(-2.07%)
Jul 26, 2004 1.270 1.470 1.220 1.450 201,500 +0.13(+9.85%)
Jul 23, 2004 1.340 1.350 1.250 1.320 178,500 -0.02(-1.49%)
Jul 22, 2004 1.400 1.440 1.300 1.340 151,700 -0.08(-5.63%)
Jul 21, 2004 1.400 1.480 1.390 1.420 136,200 -0.03(-2.07%)
Jul 20, 2004 1.530 1.590 1.390 1.450 367,000 -0.08(-5.23%)
Jul 19, 2004 1.700 1.790 1.510 1.530 421,200 -0.25(-14.04%)
Jul 16, 2004 1.770 1.820 1.750 1.780 131,700 +0.02(+1.14%)
Jul 15, 2004 1.850 1.850 1.750 1.760 194,400 -0.01(-0.56%)
Jul 14, 2004 2.020 2.100 1.760 1.770 901,700 -0.43(-19.55%)
Jul 13, 2004 2.350 2.400 2.200 2.200 118,700 -0.06(-2.65%)
Jul 12, 2004 2.300 2.370 2.250 2.260 114,100 -0.10(-4.24%)
Jul 09, 2004 2.480 2.490 2.300 2.360 150,900 -0.08(-3.28%)
Jul 08, 2004 2.341 2.440 2.310 2.440 138,000 +0.08(+3.39%)
Jul 07, 2004 2.320 2.400 2.320 2.360 60,400 -0.04(-1.67%)
Jul 06, 2004 2.320 2.450 2.320 2.400 54,000 +0.03(+1.27%)
Jul 02, 2004 2.445 2.445 2.360 2.370 79,700 -0.04(-1.66%)
Jul 01, 2004 2.350 2.470 2.350 2.410 52,600 -0.05(-2.03%)
Jun 30, 2004 2.450 2.460 2.350 2.460 203,600 +0.06(+2.50%)
Jun 29, 2004 2.310 2.460 2.310 2.400 213,000 +0.06(+2.56%)
Jun 28, 2004 2.350 2.440 2.330 2.340 192,400 +0.01(+0.43%)
Jun 25, 2004 2.480 2.870 2.300 2.330 2,132,500 +0.00(+0.00%)
Jun 24, 2004 2.360 2.400 2.320 2.330 134,000 -0.05(-2.10%)
Jun 23, 2004 2.390 2.480 2.370 2.380 150,800 -0.02(-0.83%)
Jun 22, 2004 2.430 2.500 2.360 2.400 234,100 -0.06(-2.44%)
Jun 21, 2004 2.500 2.500 2.420 2.460 131,600 -0.09(-3.53%)
Jun 18, 2004 2.430 2.570 2.390 2.550 224,500 +0.00(+0.00%)
Jun 17, 2004 2.530 2.600 2.430 2.550 198,700 +0.02(+0.79%)
Jun 16, 2004 2.650 2.690 2.500 2.530 85,300 -0.02(-0.78%)
Jun 15, 2004 2.420 2.580 2.420 2.550 176,700 +0.05(+2.00%)
Jun 14, 2004 2.440 2.590 2.420 2.500 147,700 -0.02(-0.79%)
Jun 10, 2004 2.620 2.800 2.500 2.520 323,300 -0.22(-8.03%)
Jun 09, 2004 2.920 2.920 2.720 2.740 169,300 -0.13(-4.53%)
Jun 08, 2004 2.770 2.910 2.770 2.870 460,400 +0.07(+2.50%)
Jun 07, 2004 2.840 2.840 2.620 2.800 236,000 +0.12(+4.48%)
Jun 04, 2004 2.600 2.740 2.600 2.680 124,600 +0.02(+0.75%)
Jun 03, 2004 2.710 2.730 2.600 2.660 103,500 -0.05(-1.85%)
Jun 02, 2004 2.650 2.710 2.570 2.710 253,300 +0.14(+5.45%)
Jun 01, 2004 2.440 2.570 2.440 2.570 189,600 +0.07(+2.80%)
May 28, 2004 2.510 2.560 2.430 2.500 142,700 -0.04(-1.57%)
May 27, 2004 2.630 2.630 2.475 2.540 108,200 +0.04(+1.60%)
May 26, 2004 2.540 2.600 2.440 2.500 218,900 -0.04(-1.57%)
May 25, 2004 2.400 2.540 2.345 2.540 289,700 +0.13(+5.39%)
May 24, 2004 2.580 2.580 2.320 2.410 275,500 -0.10(-3.98%)
May 21, 2004 2.410 2.510 2.300 2.510 278,500 +0.09(+3.72%)
May 20, 2004 2.990 3.000 2.300 2.420 749,700 -0.19(-7.28%)
May 19, 2004 2.740 2.770 2.580 2.610 300,500 +0.00(+0.00%)
May 18, 2004 2.830 2.830 2.610 2.610 205,300 -0.02(-0.76%)
May 17, 2004 2.690 2.740 2.600 2.630 280,800 -0.12(-4.36%)
May 14, 2004 2.770 2.900 2.730 2.750 129,600 -0.07(-2.48%)
May 13, 2004 3.090 3.100 2.810 2.820 185,200 -0.08(-2.76%)
May 12, 2004 2.850 2.910 2.700 2.900 262,200 +0.01(+0.35%)
May 11, 2004 2.911 3.020 2.850 2.890 177,500 +0.01(+0.35%)
May 10, 2004 3.020 3.100 2.850 2.880 352,800 -0.19(-6.19%)
May 07, 2004 3.000 3.190 3.000 3.070 144,700 -0.08(-2.57%)
May 06, 2004 3.140 3.300 3.000 3.151 301,400 -0.16(-4.80%)
May 05, 2004 3.050 3.490 3.000 3.310 1,215,000 +0.41(+14.14%)
May 04, 2004 2.940 2.980 2.850 2.900 149,900 +0.00(+0.00%)
May 03, 2004 2.900 3.000 2.850 2.900 192,600 -0.15(-4.92%)
Apr 30, 2004 3.060 3.078 2.900 3.050 253,700 +0.03(+0.99%)
Apr 29, 2004 3.140 3.400 3.000 3.020 462,200 -0.05(-1.63%)
Apr 28, 2004 3.210 3.290 3.070 3.070 213,500 -0.33(-9.71%)
Apr 27, 2004 3.320 3.400 3.110 3.400 332,900 +0.09(+2.72%)
Apr 26, 2004 3.100 3.400 3.050 3.310 365,200 +0.16(+5.08%)
Apr 23, 2004 3.085 3.160 3.040 3.150 243,300 +0.09(+2.94%)
Apr 22, 2004 3.050 3.170 2.950 3.060 273,000 +0.05(+1.66%)
Apr 21, 2004 3.000 3.050 2.930 3.010 144,900 +0.06(+2.03%)
Apr 20, 2004 3.170 3.190 2.950 2.950 167,800 -0.19(-6.05%)
Apr 19, 2004 2.920 3.140 2.920 3.140 136,100 +0.15(+5.02%)
Apr 16, 2004 2.970 3.010 2.900 2.990 122,300 +0.06(+2.05%)
Apr 15, 2004 3.070 3.080 2.910 2.930 144,400 -0.07(-2.33%)
Apr 14, 2004 2.920 3.120 2.920 3.000 256,400 -0.05(-1.64%)
Apr 13, 2004 3.290 3.290 3.020 3.050 186,800 -0.15(-4.69%)
Apr 12, 2004 3.300 3.500 3.160 3.200 291,600 -0.20(-5.88%)
Apr 08, 2004 3.380 3.520 3.280 3.400 740,800 -0.04(-1.16%)
Apr 07, 2004 3.200 3.460 3.200 3.440 355,800 +0.10(+2.99%)
Apr 06, 2004 3.360 3.440 3.250 3.340 422,600 -0.01(-0.30%)
Apr 05, 2004 3.050 3.400 3.050 3.350 794,600 +0.23(+7.37%)
Apr 02, 2004 2.840 3.130 2.840 3.120 498,900 +0.07(+2.30%)
Apr 01, 2004 2.950 3.060 2.900 3.050 237,400 +0.02(+0.66%)
Mar 31, 2004 3.080 3.130 2.990 3.030 147,600 +0.02(+0.66%)
Mar 30, 2004 3.070 3.130 2.950 3.010 401,200 -0.02(-0.66%)
Mar 29, 2004 2.780 3.100 2.780 3.030 329,500 +0.18(+6.32%)
Mar 26, 2004 2.860 2.970 2.820 2.850 120,500 -0.13(-4.36%)
Mar 25, 2004 2.735 2.980 2.700 2.980 177,000 +0.24(+8.76%)
Mar 24, 2004 2.760 2.850 2.690 2.740 138,200 -0.04(-1.44%)
Mar 23, 2004 2.750 2.870 2.750 2.780 160,500 -0.03(-1.07%)
Mar 22, 2004 2.800 2.870 2.710 2.810 238,000 -0.05(-1.75%)
Mar 19, 2004 2.970 3.000 2.850 2.860 137,500 -0.04(-1.38%)
Mar 18, 2004 2.870 2.980 2.830 2.900 144,200 -0.02(-0.68%)
Mar 17, 2004 2.860 2.980 2.830 2.920 229,200 -0.02(-0.68%)
Mar 16, 2004 2.970 3.120 2.760 2.940 268,200 -0.05(-1.67%)
Mar 15, 2004 3.190 3.190 2.960 2.990 253,300 -0.19(-5.97%)
Mar 12, 2004 3.200 3.200 3.050 3.180 265,200 +0.10(+3.25%)
Mar 11, 2004 3.110 3.290 3.080 3.080 621,200 -0.02(-0.65%)
Mar 10, 2004 3.290 3.320 3.070 3.100 553,600 -0.18(-5.49%)
Mar 09, 2004 3.170 3.380 3.110 3.280 1,648,100 +0.24(+7.89%)
Mar 08, 2004 2.800 3.080 2.800 3.040 297,000 +0.19(+6.67%)
Mar 05, 2004 2.940 2.940 2.850 2.850 125,400 -0.09(-2.96%)
Mar 04, 2004 2.780 2.950 2.760 2.937 251,300 +0.16(+5.65%)
Mar 03, 2004 2.700 2.860 2.690 2.780 156,500 +0.04(+1.46%)
Mar 02, 2004 2.810 2.890 2.740 2.740 283,900 -0.09(-3.18%)
Mar 01, 2004 2.900 2.940 2.810 2.830 201,300 -0.05(-1.74%)
Feb 27, 2004 2.850 2.900 2.850 2.880 187,100 +0.00(+0.00%)
Feb 26, 2004 2.850 2.938 2.850 2.880 113,200 -0.02(-0.69%)
Feb 25, 2004 2.860 2.950 2.860 2.900 158,400 +0.04(+1.40%)
Feb 24, 2004 2.850 2.950 2.850 2.860 235,500 -0.01(-0.35%)
Feb 23, 2004 3.020 3.100 2.850 2.870 400,100 -0.14(-4.65%)
Feb 20, 2004 3.050 3.130 3.000 3.010 242,200 +0.01(+0.33%)
Feb 19, 2004 3.150 3.200 3.000 3.000 490,500 -0.05(-1.64%)
Feb 18, 2004 3.150 3.310 2.911 3.050 883,100 +0.10(+3.39%)
Feb 17, 2004 3.000 3.050 2.850 2.950 432,100 -0.01(-0.34%)
Feb 13, 2004 3.060 3.110 2.910 2.960 338,600 -0.09(-2.95%)
Feb 12, 2004 3.020 3.120 3.010 3.050 467,200 -0.17(-5.28%)
Feb 11, 2004 3.120 3.260 3.080 3.220 274,000 +0.13(+4.21%)
Feb 10, 2004 3.050 3.140 2.990 3.090 392,500 +0.06(+1.98%)
Feb 09, 2004 3.100 3.150 3.020 3.030 266,300 -0.07(-2.26%)
Feb 06, 2004 3.220 3.250 3.020 3.100 546,500 -0.12(-3.73%)
Feb 05, 2004 3.210 3.250 3.150 3.220 444,000 +0.02(+0.63%)
Feb 04, 2004 3.550 3.550 3.100 3.200 1,016,800 -0.35(-9.86%)
Feb 03, 2004 3.500 3.950 3.350 3.550 4,074,700 +0.05(+1.43%)
Feb 02, 2004 3.250 3.560 3.220 3.500 1,791,700 +0.17(+5.11%)
Jan 30, 2004 2.970 3.330 2.900 3.330 1,013,400 +0.30(+9.90%)
Jan 29, 2004 3.020 3.200 2.850 3.030 751,300 -0.11(-3.50%)
Jan 28, 2004 3.170 3.250 3.000 3.140 717,200 -0.08(-2.48%)
Jan 27, 2004 3.170 3.250 3.120 3.220 617,800 +0.04(+1.26%)
Jan 26, 2004 3.190 3.190 3.080 3.180 632,500 +0.05(+1.60%)
Jan 23, 2004 3.180 3.190 2.950 3.130 1,271,900 -0.02(-0.63%)
Jan 22, 2004 3.150 3.350 3.030 3.150 2,457,300 +0.01(+0.32%)
Jan 21, 2004 2.580 3.150 2.570 3.140 3,605,500 +0.61(+24.11%)
Jan 20, 2004 2.530 2.530 2.490 2.530 961,400 +0.00(+0.00%)
Jan 16, 2004 2.520 2.540 2.480 2.530 1,060,700 +0.05(+2.02%)
Jan 15, 2004 2.500 2.530 2.460 2.480 469,765 -0.05(-1.98%)
Jan 14, 2004 2.600 2.620 2.480 2.530 805,808 -0.06(-2.32%)
Jan 13, 2004 2.450 2.600 2.420 2.590 1,596,838 +0.16(+6.58%)
Jan 12, 2004 2.430 2.480 2.370 2.430 953,935 -0.02(-0.82%)
Jan 09, 2004 2.450 2.480 2.380 2.450 1,132,346 -0.02(-0.81%)
Jan 08, 2004 2.520 2.540 2.450 2.470 1,124,821 -0.03(-1.20%)
Jan 07, 2004 2.570 2.580 2.450 2.500 2,432,572 -0.08(-3.10%)
Jan 06, 2004 2.450 2.620 2.410 2.580 4,235,600 +0.19(+7.99%)
Jan 05, 2004 2.355 2.580 2.150 2.389 12,846,800 -1.98(-45.33%)
Dec 31, 2003 4.340 4.580 4.180 4.370 1,398,300 +0.17(+4.05%)
Dec 30, 2003 4.280 4.560 4.000 4.200 1,873,948 +0.15(+3.70%)
Dec 29, 2003 4.100 4.100 3.980 4.050 873,545 -0.01(-0.22%)
Dec 26, 2003 4.000 4.090 3.990 4.059 354,102 +0.06(+1.48%)
Dec 24, 2003 4.040 4.180 3.970 4.000 630,882 -0.14(-3.38%)
Dec 23, 2003 4.500 4.500 4.090 4.140 514,324 -0.30(-6.76%)
Dec 22, 2003 4.210 4.500 4.110 4.440 329,155 +0.07(+1.60%)
Dec 19, 2003 4.240 4.390 4.140 4.370 608,549 +0.17(+4.05%)
Dec 18, 2003 4.150 4.250 4.020 4.200 525,046 +0.12(+2.94%)
Dec 17, 2003 4.100 4.200 3.960 4.080 647,792 +0.03(+0.74%)
Dec 16, 2003 4.354 4.500 3.840 4.050 1,077,942 -0.40(-8.99%)
Dec 15, 2003 4.880 4.920 4.430 4.450 571,418 -0.33(-6.90%)
Dec 12, 2003 4.800 4.860 4.580 4.780 577,167 +0.04(+0.84%)
Dec 11, 2003 4.650 4.800 4.650 4.740 311,200 +0.04(+0.85%)
Dec 10, 2003 4.800 4.890 4.650 4.700 337,761 +0.00(+0.00%)
Dec 09, 2003 4.970 5.070 4.700 4.700 665,412 -0.30(-6.00%)
Dec 08, 2003 5.060 5.113 4.900 5.000 577,137 -0.05(-0.99%)
Dec 05, 2003 5.000 5.290 4.900 5.050 1,120,757 +0.05(+1.00%)
Dec 04, 2003 5.140 5.200 4.970 5.000 1,165,312 +0.03(+0.60%)
Dec 03, 2003 5.320 5.400 4.740 4.970 762,700 -0.18(-3.50%)
Dec 02, 2003 4.900 5.270 4.840 5.150 1,080,462 +0.30(+6.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.