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 )

166.81 +1.92 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 3.580 3.820 3.580 3.700 151,657 +0.10(+2.78%)
Mar 30, 2006 3.650 3.850 3.450 3.600 218,449 -0.13(-3.49%)
Mar 29, 2006 3.710 3.900 3.670 3.730 117,334 +0.02(+0.54%)
Mar 28, 2006 3.890 3.930 3.670 3.710 182,878 -0.20(-5.12%)
Mar 27, 2006 3.900 3.990 3.840 3.910 72,029 +0.02(+0.51%)
Mar 24, 2006 3.800 3.940 3.670 3.890 114,939 +0.12(+3.18%)
Mar 23, 2006 3.900 3.930 3.540 3.770 220,100 -0.17(-4.31%)
Mar 22, 2006 3.460 3.980 3.260 3.940 487,300 +0.51(+14.87%)
Mar 21, 2006 3.510 3.510 3.310 3.430 199,108 -0.11(-3.11%)
Mar 20, 2006 3.580 3.630 3.520 3.540 136,348 -0.08(-2.21%)
Mar 17, 2006 3.610 3.740 3.550 3.620 138,625 -0.03(-0.82%)
Mar 16, 2006 3.770 3.850 3.590 3.650 195,536 -0.09(-2.41%)
Mar 15, 2006 3.730 3.870 3.640 3.740 144,345 +0.11(+3.03%)
Mar 14, 2006 3.740 3.750 3.580 3.630 305,052 -0.15(-3.97%)
Mar 13, 2006 3.980 4.058 3.700 3.780 247,959 -0.18(-4.55%)
Mar 10, 2006 3.970 4.020 3.950 3.960 60,870 -0.01(-0.25%)
Mar 09, 2006 4.060 4.250 3.940 3.970 236,724 -0.03(-0.75%)
Mar 08, 2006 4.010 4.110 3.900 4.000 265,100 -0.05(-1.23%)
Mar 07, 2006 4.100 4.220 4.000 4.050 198,525 -0.07(-1.70%)
Mar 06, 2006 4.210 4.300 4.100 4.120 150,493 -0.18(-4.19%)
Mar 03, 2006 4.300 4.420 4.280 4.300 112,971 -0.04(-0.92%)
Mar 02, 2006 4.520 4.550 4.270 4.340 171,816 -0.16(-3.56%)
Mar 01, 2006 4.540 4.550 4.360 4.500 172,427 +0.05(+1.12%)
Feb 28, 2006 4.170 4.590 4.160 4.450 466,155 +0.28(+6.71%)
Feb 27, 2006 4.160 4.190 4.070 4.170 118,568 +0.00(+0.00%)
Feb 24, 2006 4.050 4.200 4.030 4.170 218,218 +0.12(+2.96%)
Feb 23, 2006 4.070 4.110 4.000 4.050 159,120 -0.07(-1.70%)
Feb 22, 2006 4.200 4.200 4.040 4.120 111,778 -0.08(-1.90%)
Feb 21, 2006 4.220 4.340 4.000 4.200 429,958 -0.06(-1.41%)
Feb 17, 2006 4.200 4.290 4.080 4.260 257,504 +0.09(+2.16%)
Feb 16, 2006 4.190 4.190 4.060 4.170 175,500 +0.04(+0.97%)
Feb 15, 2006 4.140 4.239 4.010 4.130 254,435 -0.01(-0.24%)
Feb 14, 2006 4.280 4.430 4.100 4.140 367,306 -0.14(-3.27%)
Feb 13, 2006 4.100 4.460 4.040 4.280 231,407 +0.11(+2.64%)
Feb 10, 2006 4.380 4.410 3.780 4.170 617,127 -0.19(-4.36%)
Feb 09, 2006 4.650 4.870 4.280 4.360 333,084 -0.24(-5.22%)
Feb 08, 2006 4.820 4.950 4.430 4.600 369,353 +0.00(+0.00%)
Feb 07, 2006 5.000 5.000 4.510 4.600 365,853 -0.39(-7.82%)
Feb 06, 2006 4.940 5.080 4.900 4.990 448,720 +0.10(+2.04%)
Feb 03, 2006 4.890 4.930 4.650 4.890 331,076 -0.05(-1.01%)
Feb 02, 2006 4.810 5.040 4.800 4.940 653,650 +0.13(+2.70%)
Feb 01, 2006 4.750 4.850 4.510 4.810 422,109 +0.06(+1.26%)
Jan 31, 2006 4.720 4.960 4.650 4.750 506,755 +0.03(+0.64%)
Jan 30, 2006 4.425 4.740 4.425 4.720 467,202 +0.27(+6.07%)
Jan 27, 2006 4.430 4.530 4.260 4.450 518,427 +0.12(+2.77%)
Jan 26, 2006 4.220 4.530 4.110 4.330 387,934 +0.11(+2.61%)
Jan 25, 2006 4.300 4.320 4.150 4.220 401,058 -0.10(-2.31%)
Jan 24, 2006 3.830 4.320 3.810 4.320 791,632 +0.45(+11.63%)
Jan 23, 2006 4.080 4.100 3.840 3.870 320,306 -0.20(-4.91%)
Jan 20, 2006 4.180 4.240 4.030 4.070 183,701 -0.07(-1.69%)
Jan 19, 2006 4.100 4.240 4.040 4.140 206,414 +0.09(+2.22%)
Jan 18, 2006 4.090 4.120 3.980 4.050 239,982 -0.09(-2.17%)
Jan 17, 2006 4.220 4.280 4.090 4.140 207,741 -0.09(-2.13%)
Jan 13, 2006 4.070 4.350 4.040 4.230 435,692 +0.16(+3.93%)
Jan 12, 2006 4.310 4.330 4.070 4.070 323,100 -0.22(-5.13%)
Jan 11, 2006 4.440 4.440 4.240 4.290 278,895 -0.11(-2.50%)
Jan 10, 2006 4.300 4.410 4.150 4.400 646,743 +0.11(+2.56%)
Jan 09, 2006 4.120 4.360 4.000 4.290 1,038,034 +0.09(+2.14%)
Jan 06, 2006 4.800 4.800 4.030 4.200 2,257,261 -0.19(-4.33%)
Jan 05, 2006 4.200 4.530 4.120 4.390 1,079,587 +0.19(+4.52%)
Jan 04, 2006 3.980 4.370 3.960 4.200 1,450,795 +0.30(+7.69%)
Jan 03, 2006 4.090 4.130 3.820 3.900 418,547 -0.10(-2.50%)
Dec 30, 2005 3.860 4.190 3.750 4.000 1,053,985 +0.14(+3.63%)
Dec 29, 2005 3.860 3.940 3.740 3.860 936,628 -0.08(-2.03%)
Dec 28, 2005 4.000 4.450 3.880 3.940 6,018,200 +0.14(+3.68%)
Dec 27, 2005 3.450 4.240 3.270 3.800 3,283,900 +0.61(+19.12%)
Dec 23, 2005 3.240 3.290 3.132 3.190 177,012 -0.04(-1.24%)
Dec 22, 2005 3.210 3.320 3.160 3.230 89,912 +0.01(+0.31%)
Dec 21, 2005 3.270 3.460 3.160 3.220 69,532 -0.09(-2.72%)
Dec 20, 2005 3.160 3.500 3.160 3.310 158,536 +0.08(+2.48%)
Dec 19, 2005 3.250 3.270 3.160 3.230 96,221 +0.01(+0.31%)
Dec 16, 2005 3.370 3.440 3.140 3.220 148,917 -0.04(-1.23%)
Dec 15, 2005 3.090 3.430 3.090 3.260 210,869 +0.13(+4.15%)
Dec 14, 2005 3.190 3.200 3.060 3.130 144,493 -0.06(-1.88%)
Dec 13, 2005 2.950 3.190 2.940 3.190 269,711 +0.24(+8.14%)
Dec 12, 2005 2.930 2.980 2.930 2.950 46,765 +0.02(+0.68%)
Dec 09, 2005 2.910 2.960 2.910 2.930 56,422 -0.03(-1.01%)
Dec 08, 2005 2.900 2.970 2.870 2.960 82,694 +0.07(+2.42%)
Dec 07, 2005 3.010 3.010 2.880 2.890 111,825 -0.08(-2.69%)
Dec 06, 2005 2.950 3.020 2.940 2.970 93,173 +0.00(+0.00%)
Dec 05, 2005 2.910 2.990 2.910 2.970 66,181 +0.07(+2.41%)
Dec 02, 2005 2.980 2.980 2.900 2.900 84,984 -0.02(-0.68%)
Dec 01, 2005 3.020 3.020 2.880 2.920 86,932 -0.04(-1.35%)
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%)
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.