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, 2005 2.990 3.030 2.890 2.960 142,109 -0.05(-1.66%)
Nov 29, 2005 3.060 3.140 3.000 3.010 69,900 -0.03(-0.99%)
Nov 28, 2005 3.150 3.150 3.010 3.040 62,090 -0.07(-2.25%)
Nov 25, 2005 2.980 3.140 2.962 3.110 55,175 +0.11(+3.67%)
Nov 23, 2005 2.980 3.060 2.980 3.000 73,432 -0.01(-0.33%)
Nov 22, 2005 3.020 3.200 3.000 3.010 56,099 -0.05(-1.63%)
Nov 21, 2005 3.100 3.230 3.040 3.060 56,966 -0.04(-1.29%)
Nov 18, 2005 3.090 3.100 3.000 3.100 37,402 +0.08(+2.65%)
Nov 17, 2005 3.060 3.080 3.000 3.020 47,389 +0.01(+0.33%)
Nov 16, 2005 3.150 3.250 3.000 3.010 108,955 -0.15(-4.75%)
Nov 15, 2005 3.080 3.290 3.080 3.160 184,363 +0.07(+2.26%)
Nov 14, 2005 3.040 3.230 3.040 3.090 112,727 +0.05(+1.65%)
Nov 11, 2005 2.980 3.180 2.980 3.040 95,146 +0.05(+1.67%)
Nov 10, 2005 3.050 3.060 2.910 2.990 189,261 -0.05(-1.64%)
Nov 09, 2005 3.050 3.155 3.010 3.040 180,615 -0.05(-1.62%)
Nov 08, 2005 3.080 3.170 3.060 3.090 168,195 -0.02(-0.64%)
Nov 07, 2005 3.270 3.310 3.070 3.110 354,896 -0.17(-5.18%)
Nov 04, 2005 3.320 3.450 3.240 3.280 201,889 -0.04(-1.20%)
Nov 03, 2005 3.410 3.800 3.250 3.320 555,722 -0.16(-4.60%)
Nov 02, 2005 3.640 3.800 3.380 3.480 331,603 -0.17(-4.66%)
Nov 01, 2005 3.730 3.730 3.540 3.650 121,934 -0.05(-1.35%)
Oct 31, 2005 3.490 3.750 3.400 3.700 104,663 +0.22(+6.32%)
Oct 28, 2005 3.490 3.700 3.460 3.480 85,355 -0.03(-0.85%)
Oct 27, 2005 3.600 3.690 3.450 3.510 103,918 -0.11(-3.04%)
Oct 26, 2005 3.810 3.940 3.610 3.620 273,773 -0.21(-5.48%)
Oct 25, 2005 3.570 3.860 3.480 3.830 321,838 +0.26(+7.28%)
Oct 24, 2005 3.410 3.750 3.310 3.570 222,920 +0.16(+4.69%)
Oct 21, 2005 3.340 3.720 3.270 3.410 243,882 +0.10(+3.02%)
Oct 20, 2005 3.300 3.460 3.250 3.310 90,152 +0.04(+1.22%)
Oct 19, 2005 3.249 3.310 3.199 3.270 143,587 -0.02(-0.61%)
Oct 18, 2005 3.300 3.300 3.170 3.290 131,191 +0.01(+0.30%)
Oct 17, 2005 3.230 3.300 3.210 3.280 100,375 +0.08(+2.50%)
Oct 14, 2005 3.200 3.200 3.100 3.200 57,986 +0.05(+1.59%)
Oct 13, 2005 3.070 3.200 2.850 3.150 142,157 +0.09(+2.94%)
Oct 12, 2005 3.100 3.200 3.020 3.060 155,896 -0.06(-1.92%)
Oct 11, 2005 3.200 3.250 3.070 3.120 150,000 -0.08(-2.50%)
Oct 10, 2005 3.090 3.220 3.000 3.200 164,925 +0.12(+3.90%)
Oct 07, 2005 2.800 3.080 2.783 3.080 232,574 +0.28(+10.00%)
Oct 06, 2005 2.890 2.890 2.710 2.800 363,336 -0.09(-3.11%)
Oct 05, 2005 3.060 3.060 2.880 2.890 190,061 -0.17(-5.56%)
Oct 04, 2005 3.120 3.170 2.910 3.060 203,245 -0.06(-1.92%)
Oct 03, 2005 3.110 3.220 3.110 3.120 88,513 +0.00(+0.00%)
Sep 30, 2005 3.010 3.310 3.000 3.120 191,199 +0.12(+4.00%)
Sep 29, 2005 3.040 3.040 2.910 3.000 241,997 -0.05(-1.64%)
Sep 28, 2005 3.020 3.090 3.020 3.050 161,578 -0.01(-0.33%)
Sep 27, 2005 3.230 3.290 2.950 3.060 384,284 -0.20(-6.13%)
Sep 26, 2005 3.440 3.500 3.230 3.260 80,964 -0.03(-0.91%)
Sep 23, 2005 3.290 3.300 3.223 3.290 86,713 -0.01(-0.30%)
Sep 22, 2005 3.240 3.320 3.240 3.300 160,416 +0.01(+0.30%)
Sep 21, 2005 3.390 3.440 3.174 3.290 229,522 -0.10(-2.95%)
Sep 20, 2005 3.340 3.550 3.310 3.390 178,548 +0.05(+1.50%)
Sep 19, 2005 3.430 3.532 3.290 3.340 156,112 -0.09(-2.62%)
Sep 16, 2005 3.360 3.530 3.310 3.430 237,197 +0.05(+1.48%)
Sep 15, 2005 3.610 3.650 3.300 3.380 668,458 -0.27(-7.40%)
Sep 14, 2005 3.700 3.740 3.620 3.650 223,100 -0.05(-1.35%)
Sep 13, 2005 3.770 3.880 3.700 3.700 216,220 -0.10(-2.63%)
Sep 12, 2005 3.860 3.890 3.700 3.800 343,708 -0.04(-1.04%)
Sep 09, 2005 4.000 4.000 3.800 3.840 441,959 -0.16(-4.00%)
Sep 08, 2005 4.000 4.000 3.890 4.000 269,327 +0.00(+0.00%)
Sep 07, 2005 4.000 4.150 3.780 4.000 623,138 +0.07(+1.78%)
Sep 06, 2005 3.920 3.980 3.730 3.930 410,859 +0.05(+1.29%)
Sep 02, 2005 3.850 3.940 3.750 3.880 251,193 +0.02(+0.52%)
Sep 01, 2005 3.980 3.980 3.650 3.860 574,824 -0.05(-1.28%)
Aug 31, 2005 4.000 4.090 3.850 3.910 409,832 -0.09(-2.25%)
Aug 30, 2005 3.800 4.180 3.800 4.000 1,988,821 +0.22(+5.82%)
Aug 29, 2005 3.600 3.900 3.550 3.780 392,943 +0.17(+4.71%)
Aug 26, 2005 3.690 3.690 3.510 3.610 193,623 +0.03(+0.84%)
Aug 25, 2005 3.750 3.800 3.530 3.580 484,709 -0.13(-3.50%)
Aug 24, 2005 3.610 3.970 3.610 3.710 1,018,529 +0.10(+2.77%)
Aug 23, 2005 3.600 3.700 3.500 3.610 336,384 +0.05(+1.40%)
Aug 22, 2005 3.660 3.940 3.500 3.560 558,503 -0.12(-3.26%)
Aug 19, 2005 3.830 3.900 3.570 3.680 553,157 -0.03(-0.81%)
Aug 18, 2005 3.440 3.900 3.330 3.710 1,063,686 +0.24(+6.92%)
Aug 17, 2005 3.190 3.700 3.040 3.470 1,171,924 +0.28(+8.77%)
Aug 16, 2005 3.170 3.200 3.100 3.190 137,377 +0.07(+2.24%)
Aug 15, 2005 3.280 3.280 3.110 3.120 158,261 -0.18(-5.45%)
Aug 12, 2005 3.300 3.390 3.110 3.300 232,268 -0.01(-0.30%)
Aug 11, 2005 3.400 3.400 3.210 3.310 155,332 +0.03(+0.91%)
Aug 10, 2005 3.410 3.490 3.230 3.280 202,733 -0.13(-3.81%)
Aug 09, 2005 3.420 3.500 3.210 3.410 387,136 +0.03(+0.89%)
Aug 08, 2005 3.180 3.600 3.170 3.380 621,576 +0.21(+6.62%)
Aug 05, 2005 3.350 3.360 3.150 3.170 347,985 -0.09(-2.76%)
Aug 04, 2005 3.490 3.580 3.240 3.260 616,850 -0.24(-6.86%)
Aug 03, 2005 3.400 3.740 3.370 3.500 1,419,103 -0.04(-1.13%)
Aug 02, 2005 2.810 3.650 2.810 3.540 2,021,435 +0.74(+26.43%)
Aug 01, 2005 2.940 3.040 2.800 2.800 536,219 -0.22(-7.28%)
Jul 29, 2005 3.050 3.150 2.950 3.020 661,694 -0.03(-0.98%)
Jul 28, 2005 3.320 3.500 3.000 3.050 3,466,129 -0.25(-7.58%)
Jul 27, 2005 2.650 3.430 2.620 3.300 7,238,503 +0.97(+41.63%)
Jul 26, 2005 2.410 2.420 2.210 2.330 64,247 -0.09(-3.72%)
Jul 25, 2005 2.400 2.420 2.330 2.420 41,705 +0.12(+5.22%)
Jul 22, 2005 2.380 2.420 2.152 2.300 49,614 -0.13(-5.35%)
Jul 21, 2005 2.380 2.450 2.360 2.430 73,197 +0.05(+2.10%)
Jul 20, 2005 2.350 2.380 2.300 2.380 191,290 +0.07(+3.03%)
Jul 19, 2005 2.310 2.350 2.272 2.310 40,420 +0.00(+0.00%)
Jul 18, 2005 2.340 2.380 2.250 2.310 264,575 +0.01(+0.43%)
Jul 15, 2005 2.130 2.350 2.100 2.300 125,755 +0.18(+8.49%)
Jul 14, 2005 2.010 2.190 2.010 2.120 170,209 +0.08(+3.92%)
Jul 13, 2005 2.080 2.080 2.010 2.040 42,870 +0.01(+0.49%)
Jul 12, 2005 2.090 2.090 2.010 2.030 40,700 -0.07(-3.33%)
Jul 11, 2005 1.900 2.150 1.900 2.100 111,320 +0.11(+5.53%)
Jul 08, 2005 2.060 2.060 1.940 1.990 87,324 -0.07(-3.40%)
Jul 07, 2005 2.050 2.100 2.030 2.060 23,850 +0.01(+0.49%)
Jul 06, 2005 2.130 2.180 2.050 2.050 24,310 -0.03(-1.44%)
Jul 05, 2005 2.100 2.200 2.050 2.080 37,200 -0.03(-1.42%)
Jul 01, 2005 2.170 2.250 2.110 2.110 54,800 -0.06(-2.76%)
Jun 30, 2005 2.150 2.260 2.150 2.170 66,347 -0.03(-1.36%)
Jun 29, 2005 2.130 2.240 2.130 2.200 96,445 +0.07(+3.29%)
Jun 28, 2005 2.120 2.180 2.080 2.130 87,064 -0.02(-0.93%)
Jun 27, 2005 2.040 2.160 2.040 2.150 81,360 +0.07(+3.37%)
Jun 24, 2005 2.100 2.100 1.930 2.080 102,180 -0.01(-0.48%)
Jun 23, 2005 2.100 2.110 2.050 2.090 28,760 -0.01(-0.48%)
Jun 22, 2005 2.120 2.160 2.100 2.100 67,914 -0.05(-2.33%)
Jun 21, 2005 2.160 2.160 2.090 2.150 79,675 +0.03(+1.42%)
Jun 20, 2005 2.160 2.160 2.060 2.120 27,053 -0.02(-0.93%)
Jun 17, 2005 2.080 2.160 2.010 2.140 73,391 +0.10(+4.90%)
Jun 16, 2005 2.080 2.100 2.020 2.040 42,524 -0.05(-2.39%)
Jun 15, 2005 2.010 2.100 2.010 2.090 30,320 +0.05(+2.35%)
Jun 14, 2005 2.120 2.120 2.010 2.042 27,653 -0.04(-1.83%)
Jun 13, 2005 2.170 2.170 2.050 2.080 20,650 +0.00(+0.00%)
Jun 10, 2005 2.120 2.160 2.080 2.080 17,076 -0.01(-0.48%)
Jun 09, 2005 2.120 2.150 2.060 2.090 47,725 -0.01(-0.48%)
Jun 08, 2005 2.040 2.130 2.020 2.100 64,558 +0.06(+2.94%)
Jun 07, 2005 2.010 2.100 1.900 2.040 174,987 +0.02(+0.94%)
Jun 06, 2005 2.130 2.180 2.010 2.021 171,431 -0.16(-7.29%)
Jun 03, 2005 2.200 2.260 2.060 2.180 123,698 -0.02(-0.91%)
Jun 02, 2005 2.290 2.290 2.140 2.200 63,488 -0.02(-0.90%)
Jun 01, 2005 2.290 2.330 2.210 2.220 152,001 -0.07(-3.06%)
May 31, 2005 2.360 2.360 2.210 2.290 77,232 +0.08(+3.62%)
May 27, 2005 2.440 2.450 2.210 2.210 104,674 -0.12(-5.15%)
May 26, 2005 2.500 2.500 2.280 2.330 300,155 +0.09(+4.02%)
May 25, 2005 2.480 2.490 2.170 2.240 287,628 -0.21(-8.57%)
May 24, 2005 2.290 2.450 2.260 2.450 241,800 +0.18(+7.93%)
May 23, 2005 2.140 2.320 2.110 2.270 227,821 +0.19(+9.13%)
May 20, 2005 1.860 2.160 1.860 2.080 258,006 +0.19(+10.05%)
May 19, 2005 1.880 1.900 1.830 1.890 32,966 +0.02(+1.07%)
May 18, 2005 1.800 1.960 1.800 1.870 54,800 +0.00(+0.00%)
May 17, 2005 1.840 1.970 1.810 1.870 105,563 +0.04(+2.19%)
May 16, 2005 1.849 1.870 1.780 1.830 51,449 +0.00(+0.00%)
May 13, 2005 1.780 1.870 1.720 1.830 59,228 +0.01(+0.55%)
May 12, 2005 1.810 1.830 1.710 1.820 105,348 +0.02(+1.11%)
May 11, 2005 1.830 1.890 1.740 1.800 39,500 -0.01(-0.55%)
May 10, 2005 1.750 1.880 1.700 1.810 123,546 +0.10(+5.85%)
May 09, 2005 1.700 1.730 1.680 1.710 146,526 +0.01(+0.59%)
May 06, 2005 1.700 1.740 1.680 1.700 57,695 +0.00(+0.00%)
May 05, 2005 1.730 1.742 1.700 1.700 65,222 -0.02(-1.16%)
May 04, 2005 1.700 1.730 1.700 1.720 123,788 -0.03(-1.71%)
May 03, 2005 1.670 1.750 1.670 1.750 44,797 +0.02(+1.16%)
May 02, 2005 1.720 1.760 1.699 1.730 31,295 +0.01(+0.58%)
Apr 29, 2005 1.730 1.760 1.670 1.720 12,800 +0.00(+0.00%)
Apr 28, 2005 1.670 1.720 1.670 1.720 17,410 +0.02(+1.18%)
Apr 27, 2005 1.660 1.800 1.660 1.700 61,883 +0.00(+0.00%)
Apr 26, 2005 1.720 1.760 1.700 1.700 139,718 -0.02(-1.16%)
Apr 25, 2005 1.700 1.760 1.680 1.720 63,300 +0.02(+1.18%)
Apr 22, 2005 1.830 1.830 1.650 1.700 302,839 -0.09(-5.03%)
Apr 21, 2005 1.930 1.940 1.780 1.790 58,509 -0.11(-5.79%)
Apr 20, 2005 1.890 1.930 1.850 1.900 32,373 +0.00(+0.00%)
Apr 19, 2005 1.790 1.920 1.760 1.900 61,912 +0.15(+8.57%)
Apr 18, 2005 1.700 1.800 1.690 1.750 70,353 -0.03(-1.69%)
Apr 15, 2005 1.810 1.881 1.780 1.780 69,783 -0.12(-6.32%)
Apr 14, 2005 1.950 1.990 1.820 1.900 82,710 -0.06(-3.06%)
Apr 13, 2005 1.940 1.980 1.850 1.960 106,170 +0.07(+3.70%)
Apr 12, 2005 1.910 1.942 1.820 1.890 140,944 -0.04(-2.07%)
Apr 11, 2005 1.830 2.040 1.750 1.930 269,697 +0.17(+9.66%)
Apr 08, 2005 1.700 1.760 1.700 1.760 26,000 +0.05(+2.92%)
Apr 07, 2005 1.700 1.730 1.690 1.710 114,351 +0.04(+2.40%)
Apr 06, 2005 1.720 1.720 1.670 1.670 155,429 -0.03(-1.76%)
Apr 05, 2005 1.740 1.740 1.670 1.700 106,879 +0.00(+0.00%)
Apr 04, 2005 1.750 1.780 1.670 1.700 190,211 -0.01(-0.58%)
Apr 01, 2005 1.740 1.740 1.680 1.710 164,737 +0.01(+0.59%)
Mar 31, 2005 1.700 1.750 1.640 1.700 170,335 +0.00(+0.00%)
Mar 30, 2005 1.690 1.720 1.680 1.700 126,382 +0.02(+1.19%)
Mar 29, 2005 1.670 1.750 1.660 1.680 95,541 -0.01(-0.47%)
Mar 28, 2005 1.740 1.760 1.650 1.688 283,303 -0.01(-0.71%)
Mar 24, 2005 1.650 1.740 1.630 1.700 166,940 +0.00(+0.00%)
Mar 23, 2005 1.770 1.770 1.680 1.700 50,414 +0.00(+0.00%)
Mar 22, 2005 1.750 1.750 1.680 1.700 117,447 +0.00(+0.00%)
Mar 21, 2005 1.710 1.790 1.680 1.700 118,950 -0.01(-0.58%)
Mar 18, 2005 1.750 1.780 1.690 1.710 74,882 -0.01(-0.58%)
Mar 17, 2005 1.800 1.810 1.690 1.720 184,311 -0.04(-2.27%)
Mar 16, 2005 1.850 1.850 1.700 1.760 85,103 +0.03(+1.79%)
Mar 15, 2005 1.800 1.810 1.710 1.729 159,834 -0.03(-1.76%)
Mar 14, 2005 1.750 1.880 1.730 1.760 252,375 +0.05(+2.92%)
Mar 11, 2005 1.770 1.800 1.700 1.710 114,244 -0.08(-4.47%)
Mar 10, 2005 1.730 1.870 1.700 1.790 142,715 +0.08(+4.68%)
Mar 09, 2005 1.750 1.750 1.610 1.710 337,002 -0.01(-0.52%)
Mar 08, 2005 1.710 1.740 1.690 1.719 235,429 +0.03(+1.72%)
Mar 07, 2005 1.730 1.820 1.690 1.690 408,634 -0.06(-3.43%)
Mar 04, 2005 1.820 1.830 1.730 1.750 60,752 -0.07(-3.85%)
Mar 03, 2005 1.750 1.850 1.700 1.820 142,700 +0.02(+1.11%)
Mar 02, 2005 1.740 1.850 1.740 1.800 40,315 -0.02(-1.10%)
Mar 01, 2005 1.710 1.850 1.710 1.820 109,839 +0.01(+0.55%)
Feb 28, 2005 1.980 1.990 1.730 1.810 174,894 -0.12(-6.22%)
Feb 25, 2005 1.930 1.970 1.890 1.930 74,840 -0.01(-0.52%)
Feb 24, 2005 1.950 1.972 1.910 1.940 40,451 -0.06(-3.00%)
Feb 23, 2005 2.020 2.020 1.900 2.000 78,998 +0.00(+0.00%)
Feb 22, 2005 1.910 2.020 1.910 2.000 79,812 +0.10(+5.26%)
Feb 18, 2005 1.960 2.000 1.890 1.900 102,905 -0.05(-2.51%)
Feb 17, 2005 1.950 2.010 1.900 1.949 150,155 -0.01(-0.56%)
Feb 16, 2005 2.000 2.020 1.948 1.960 76,564 -0.03(-1.51%)
Feb 15, 2005 2.020 2.030 1.970 1.990 73,888 -0.04(-1.97%)
Feb 14, 2005 1.950 2.030 1.950 2.030 127,977 +0.05(+2.53%)
Feb 11, 2005 1.960 2.020 1.920 1.980 116,693 +0.02(+1.02%)
Feb 10, 2005 1.980 2.030 1.920 1.960 197,558 -0.06(-2.97%)
Feb 09, 2005 2.170 2.180 1.960 2.020 454,249 +0.04(+2.02%)
Feb 08, 2005 2.050 2.090 1.920 1.980 332,625 -0.08(-3.88%)
Feb 07, 2005 2.130 2.220 2.060 2.060 226,445 -0.05(-2.37%)
Feb 04, 2005 2.110 2.290 2.070 2.110 411,614 +0.06(+2.93%)
Feb 03, 2005 1.950 2.080 1.920 2.050 626,632 +0.07(+3.54%)
Feb 02, 2005 2.170 2.210 1.960 1.980 705,479 -0.20(-9.17%)
Feb 01, 2005 2.330 2.330 2.170 2.180 66,540 -0.12(-5.22%)
Jan 31, 2005 2.160 2.310 2.100 2.300 99,744 +0.15(+6.98%)
Jan 28, 2005 2.150 2.220 2.130 2.150 96,125 -0.01(-0.46%)
Jan 27, 2005 2.170 2.270 2.160 2.160 72,099 -0.04(-1.82%)
Jan 26, 2005 2.170 2.260 2.160 2.200 34,071 +0.03(+1.38%)
Jan 25, 2005 2.260 2.420 2.110 2.170 133,228 -0.15(-6.47%)
Jan 24, 2005 2.380 2.450 2.260 2.320 123,884 -0.07(-2.93%)
Jan 21, 2005 2.290 2.400 2.290 2.390 98,670 +0.03(+1.27%)
Jan 20, 2005 2.550 2.550 2.300 2.360 319,681 -0.24(-9.23%)
Jan 19, 2005 2.750 2.750 2.550 2.600 126,463 -0.18(-6.47%)
Jan 18, 2005 2.730 2.820 2.691 2.780 40,110 -0.07(-2.46%)
Jan 14, 2005 2.610 2.874 2.550 2.850 251,507 +0.18(+6.74%)
Jan 13, 2005 2.600 2.670 2.450 2.670 132,487 +0.17(+6.80%)
Jan 12, 2005 2.530 2.640 2.350 2.500 99,763 -0.05(-1.96%)
Jan 11, 2005 2.730 2.730 2.510 2.550 133,592 -0.15(-5.56%)
Jan 10, 2005 2.560 2.710 2.560 2.700 108,662 +0.06(+2.27%)
Jan 07, 2005 2.610 2.690 2.500 2.640 42,186 -0.05(-1.86%)
Jan 06, 2005 2.560 2.700 2.450 2.690 81,165 +0.10(+3.86%)
Jan 05, 2005 2.750 2.780 2.560 2.590 82,298 -0.10(-3.72%)
Jan 04, 2005 3.020 3.070 2.630 2.690 199,425 -0.21(-7.24%)
Jan 03, 2005 2.900 3.140 2.750 2.900 505,846 +0.02(+0.69%)
Dec 31, 2004 2.670 2.890 2.600 2.880 253,071 +0.14(+5.11%)
Dec 30, 2004 2.750 2.800 2.620 2.740 275,900 -0.01(-0.33%)
Dec 29, 2004 2.350 2.790 2.350 2.749 761,000 +0.37(+15.50%)
Dec 28, 2004 2.280 2.400 2.280 2.380 154,700 +0.08(+3.48%)
Dec 27, 2004 2.390 2.400 2.280 2.300 230,000 -0.10(-4.17%)
Dec 23, 2004 2.370 2.440 2.312 2.400 141,600 -0.03(-1.23%)
Dec 22, 2004 2.270 2.430 2.260 2.430 165,900 +0.13(+5.61%)
Dec 21, 2004 2.220 2.400 2.220 2.301 151,600 +0.07(+3.18%)
Dec 20, 2004 2.260 2.320 2.210 2.230 124,000 -0.12(-5.11%)
Dec 17, 2004 2.301 2.360 2.300 2.350 59,500 +0.02(+0.86%)
Dec 16, 2004 2.390 2.470 2.300 2.330 96,200 -0.07(-2.92%)
Dec 15, 2004 2.440 2.500 2.390 2.400 140,000 -0.04(-1.64%)
Dec 14, 2004 2.240 2.500 2.240 2.440 394,500 +0.17(+7.49%)
Dec 13, 2004 2.250 2.310 2.180 2.270 115,000 +0.04(+1.79%)
Dec 10, 2004 2.200 2.240 2.170 2.230 87,000 +0.02(+0.90%)
Dec 09, 2004 2.180 2.270 2.180 2.210 79,800 -0.04(-1.78%)
Dec 08, 2004 2.260 2.290 2.220 2.250 65,100 -0.01(-0.44%)
Dec 07, 2004 2.230 2.330 2.220 2.260 189,600 -0.03(-1.31%)
Dec 06, 2004 2.300 2.369 2.270 2.290 96,200 -0.02(-0.87%)
Dec 03, 2004 2.240 2.420 2.240 2.310 88,700 +0.01(+0.43%)
Dec 02, 2004 2.320 2.450 2.280 2.300 88,400 -0.10(-4.17%)
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.