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 (%)
Apr 30, 2008 5.440 5.620 5.410 5.550 129,942 +0.08(+1.46%)
Apr 29, 2008 5.570 5.600 5.420 5.470 62,629 -0.19(-3.36%)
Apr 28, 2008 5.700 5.740 5.610 5.660 98,896 +0.00(+0.00%)
Apr 25, 2008 5.570 5.670 5.490 5.660 79,830 +0.06(+1.07%)
Apr 24, 2008 5.590 5.670 5.490 5.600 84,254 -0.02(-0.36%)
Apr 23, 2008 5.570 5.660 5.490 5.620 116,991 +0.06(+1.08%)
Apr 22, 2008 5.520 5.740 5.450 5.560 174,627 +0.05(+0.91%)
Apr 21, 2008 5.420 5.620 5.380 5.510 134,644 +0.11(+2.04%)
Apr 18, 2008 5.370 5.620 5.330 5.400 205,448 +0.12(+2.27%)
Apr 17, 2008 5.370 5.440 5.210 5.280 160,337 -0.12(-2.22%)
Apr 16, 2008 5.610 5.820 5.180 5.400 579,933 -0.17(-3.05%)
Apr 15, 2008 5.640 5.740 5.420 5.570 116,248 -0.09(-1.59%)
Apr 14, 2008 5.800 5.880 5.610 5.660 379,752 -0.17(-2.92%)
Apr 11, 2008 5.900 5.990 5.760 5.830 124,733 -0.14(-2.35%)
Apr 10, 2008 6.000 6.000 5.850 5.970 234,571 -0.05(-0.83%)
Apr 09, 2008 6.000 6.290 5.900 6.020 439,657 -0.21(-3.37%)
Apr 08, 2008 6.620 6.750 5.920 6.230 1,574,858 +0.77(+14.10%)
Apr 07, 2008 5.450 5.620 5.370 5.460 142,017 +0.05(+0.92%)
Apr 04, 2008 4.850 5.500 4.840 5.410 182,386 +0.54(+11.09%)
Apr 03, 2008 4.920 4.920 4.842 4.870 106,072 -0.05(-1.02%)
Apr 02, 2008 5.180 5.180 4.860 4.920 166,923 -0.25(-4.84%)
Apr 01, 2008 4.870 5.170 4.750 5.170 177,830 +0.35(+7.26%)
Mar 31, 2008 4.900 4.940 4.790 4.820 79,656 -0.05(-1.03%)
Mar 28, 2008 4.770 4.890 4.670 4.870 76,295 +0.11(+2.31%)
Mar 27, 2008 4.650 4.910 4.650 4.760 100,109 +0.07(+1.49%)
Mar 26, 2008 4.930 4.930 4.620 4.690 121,769 -0.18(-3.70%)
Mar 25, 2008 4.890 5.000 4.730 4.870 88,451 +0.01(+0.21%)
Mar 24, 2008 4.480 4.860 4.440 4.860 128,867 +0.41(+9.21%)
Mar 21, 2008 4.430 4.520 4.100 4.450 664,701 +0.00(+0.00%)
Mar 20, 2008 4.430 4.520 4.100 4.450 664,701 +0.05(+1.14%)
Mar 19, 2008 4.370 4.490 4.370 4.400 64,428 -0.01(-0.23%)
Mar 18, 2008 4.290 4.440 4.230 4.410 178,820 +0.09(+2.08%)
Mar 17, 2008 4.400 4.640 4.280 4.320 211,853 -0.27(-5.88%)
Mar 14, 2008 4.740 4.740 4.550 4.590 91,318 -0.19(-3.97%)
Mar 13, 2008 4.910 4.910 4.540 4.780 189,955 -0.12(-2.45%)
Mar 12, 2008 4.700 5.000 4.700 4.900 175,949 +0.19(+4.03%)
Mar 11, 2008 4.760 4.880 4.650 4.710 143,581 -0.07(-1.46%)
Mar 10, 2008 4.900 4.930 4.780 4.780 104,180 -0.16(-3.24%)
Mar 07, 2008 5.120 5.250 4.920 4.940 101,751 -0.18(-3.52%)
Mar 06, 2008 5.050 5.490 5.000 5.120 113,796 +0.00(+0.00%)
Mar 05, 2008 5.320 5.370 5.020 5.120 108,045 -0.11(-2.10%)
Mar 04, 2008 5.530 5.580 5.170 5.230 134,695 -0.27(-4.91%)
Mar 03, 2008 5.260 5.560 5.200 5.500 198,167 +0.21(+3.97%)
Feb 29, 2008 5.250 5.390 5.140 5.290 105,897 -0.01(-0.19%)
Feb 28, 2008 5.240 5.370 5.183 5.300 85,308 +0.08(+1.53%)
Feb 27, 2008 5.060 5.350 5.060 5.220 117,468 +0.12(+2.35%)
Feb 26, 2008 4.900 5.250 4.780 5.100 181,133 +0.18(+3.66%)
Feb 25, 2008 5.400 5.500 4.810 4.920 640,288 -0.63(-11.35%)
Feb 22, 2008 5.820 5.830 5.400 5.550 190,832 -0.29(-4.97%)
Feb 21, 2008 5.710 5.940 5.700 5.840 98,919 +0.09(+1.57%)
Feb 20, 2008 5.900 6.040 5.650 5.750 185,558 -0.21(-3.52%)
Feb 19, 2008 6.080 6.120 5.930 5.960 160,563 -0.12(-1.97%)
Feb 18, 2008 6.250 6.360 6.080 6.080 144,705 +0.00(+0.00%)
Feb 15, 2008 6.250 6.360 6.080 6.080 144,705 -0.22(-3.49%)
Feb 14, 2008 6.260 6.500 6.100 6.300 164,187 +0.07(+1.12%)
Feb 13, 2008 6.110 6.290 6.110 6.230 78,668 +0.11(+1.80%)
Feb 12, 2008 6.300 6.470 6.000 6.120 227,726 -0.15(-2.39%)
Feb 11, 2008 6.410 6.480 6.020 6.270 235,673 -0.30(-4.57%)
Feb 08, 2008 6.680 6.800 6.380 6.570 304,470 -0.03(-0.45%)
Feb 07, 2008 6.400 6.760 5.940 6.600 411,085 +0.18(+2.80%)
Feb 06, 2008 6.500 6.500 6.290 6.420 93,240 +0.06(+0.94%)
Feb 05, 2008 6.280 6.410 6.180 6.360 108,209 +0.01(+0.16%)
Feb 04, 2008 6.400 6.400 6.110 6.350 208,814 -0.05(-0.78%)
Feb 01, 2008 6.500 6.500 6.330 6.400 154,399 -0.06(-0.93%)
Jan 31, 2008 6.510 6.570 6.350 6.460 154,389 -0.08(-1.22%)
Jan 30, 2008 6.550 6.570 6.510 6.540 120,191 -0.03(-0.46%)
Jan 29, 2008 6.650 6.650 6.470 6.570 221,610 -0.03(-0.45%)
Jan 28, 2008 6.530 6.630 6.470 6.600 150,414 +0.07(+1.07%)
Jan 25, 2008 6.550 6.640 6.440 6.530 177,485 +0.10(+1.55%)
Jan 24, 2008 6.420 6.600 6.390 6.430 104,879 +0.06(+0.94%)
Jan 23, 2008 6.350 6.550 6.000 6.370 307,313 +0.02(+0.31%)
Jan 22, 2008 6.190 6.510 5.340 6.350 377,341 -0.20(-3.05%)
Jan 21, 2008 6.640 6.720 6.380 6.550 587,185 +0.00(+0.00%)
Jan 18, 2008 6.640 6.720 6.380 6.550 587,185 -0.12(-1.80%)
Jan 17, 2008 6.630 6.830 6.600 6.670 176,935 +0.01(+0.15%)
Jan 16, 2008 6.740 6.740 6.400 6.660 295,567 -0.14(-2.06%)
Jan 15, 2008 6.800 6.900 6.770 6.800 676,442 -0.06(-0.87%)
Jan 14, 2008 6.900 6.930 6.800 6.860 653,172 +0.03(+0.44%)
Jan 11, 2008 6.690 6.900 6.500 6.830 520,528 +0.15(+2.25%)
Jan 10, 2008 6.400 6.690 6.130 6.680 844,323 +0.22(+3.41%)
Jan 09, 2008 6.460 6.550 6.000 6.460 476,823 +0.10(+1.57%)
Jan 08, 2008 6.270 6.480 6.270 6.360 354,422 +0.17(+2.75%)
Jan 07, 2008 5.770 6.450 5.580 6.190 635,946 +0.33(+5.63%)
Jan 04, 2008 6.820 6.850 5.500 5.860 922,378 -0.83(-12.41%)
Jan 03, 2008 6.800 6.800 6.640 6.690 389,864 +0.04(+0.60%)
Jan 02, 2008 6.710 6.840 6.540 6.650 477,917 +0.10(+1.53%)
Jan 01, 2008 6.420 6.690 6.370 6.550 0 +0.00(+0.00%)
Dec 31, 2007 6.420 6.690 6.370 6.550 308,779 +0.18(+2.83%)
Dec 28, 2007 6.310 6.400 6.240 6.370 89,567 +0.10(+1.59%)
Dec 27, 2007 6.290 6.360 6.190 6.270 185,090 +0.00(+0.00%)
Dec 26, 2007 6.270 6.330 6.230 6.270 112,785 +0.04(+0.64%)
Dec 24, 2007 6.210 6.270 6.130 6.230 135,467 +0.04(+0.65%)
Dec 21, 2007 6.100 6.220 6.100 6.190 172,365 +0.09(+1.48%)
Dec 20, 2007 6.190 6.190 5.840 6.100 230,938 -0.03(-0.49%)
Dec 19, 2007 6.130 6.200 6.090 6.130 115,272 -0.04(-0.65%)
Dec 18, 2007 6.210 6.220 6.080 6.170 201,137 -0.03(-0.48%)
Dec 17, 2007 6.030 6.200 5.960 6.200 350,222 +0.18(+2.99%)
Dec 14, 2007 6.200 6.300 5.970 6.020 327,203 -0.15(-2.43%)
Dec 13, 2007 6.150 6.170 6.100 6.170 314,597 +0.11(+1.82%)
Dec 12, 2007 5.970 6.130 5.968 6.060 567,676 +0.10(+1.68%)
Dec 11, 2007 5.820 6.000 5.820 5.960 348,839 +0.16(+2.76%)
Dec 10, 2007 5.600 5.970 5.560 5.800 513,608 +0.30(+5.45%)
Dec 07, 2007 5.550 5.570 5.200 5.500 221,898 +0.00(+0.00%)
Dec 06, 2007 5.350 5.630 5.350 5.500 298,661 +0.15(+2.80%)
Dec 05, 2007 5.260 5.420 5.210 5.350 248,080 +0.14(+2.69%)
Dec 04, 2007 5.060 5.430 5.060 5.210 495,417 +0.18(+3.50%)
Dec 03, 2007 4.860 5.140 4.750 5.034 226,984 +0.25(+5.31%)
Nov 30, 2007 4.680 4.900 4.680 4.780 158,683 +0.10(+2.14%)
Nov 29, 2007 4.600 4.690 4.520 4.680 151,527 +0.12(+2.63%)
Nov 28, 2007 4.680 4.680 4.500 4.560 306,188 -0.11(-2.36%)
Nov 27, 2007 4.450 4.720 4.450 4.670 95,687 +0.26(+5.90%)
Nov 26, 2007 4.540 4.600 4.350 4.410 124,184 -0.08(-1.78%)
Nov 23, 2007 4.380 4.510 4.380 4.490 67,709 +0.08(+1.81%)
Nov 21, 2007 4.450 4.500 4.320 4.410 77,645 +0.01(+0.23%)
Nov 20, 2007 4.310 4.470 4.310 4.400 92,335 +0.06(+1.38%)
Nov 19, 2007 4.360 4.410 4.300 4.340 47,191 -0.01(-0.23%)
Nov 16, 2007 4.300 4.390 4.300 4.350 33,819 +0.02(+0.46%)
Nov 15, 2007 4.360 4.390 4.300 4.330 75,489 -0.06(-1.37%)
Nov 14, 2007 4.440 4.450 4.330 4.390 56,827 -0.05(-1.13%)
Nov 13, 2007 4.480 4.480 4.310 4.440 80,717 +0.00(+0.00%)
Nov 12, 2007 4.300 4.450 4.280 4.440 104,743 +0.12(+2.78%)
Nov 09, 2007 4.260 4.420 4.200 4.320 64,379 -0.03(-0.69%)
Nov 08, 2007 4.260 4.410 4.250 4.350 162,149 +0.14(+3.33%)
Nov 07, 2007 4.270 4.270 4.160 4.210 26,834 -0.04(-0.99%)
Nov 06, 2007 4.200 4.270 4.200 4.252 47,808 +0.02(+0.52%)
Nov 05, 2007 4.200 4.300 4.020 4.230 239,111 +0.02(+0.48%)
Nov 02, 2007 4.190 4.270 4.190 4.210 77,014 -0.04(-0.94%)
Nov 01, 2007 4.280 4.300 4.170 4.250 52,810 -0.00(-0.06%)
Oct 31, 2007 4.100 4.270 4.100 4.253 23,859 +0.13(+3.22%)
Oct 30, 2007 4.220 4.260 4.110 4.120 60,970 -0.14(-3.29%)
Oct 29, 2007 4.290 4.290 4.250 4.260 35,849 -0.01(-0.23%)
Oct 26, 2007 4.260 4.300 4.250 4.270 30,449 +0.03(+0.71%)
Oct 25, 2007 4.250 4.270 4.210 4.240 57,996 -0.02(-0.47%)
Oct 24, 2007 4.290 4.290 4.230 4.260 57,161 -0.01(-0.23%)
Oct 23, 2007 4.260 4.300 4.220 4.270 53,248 +0.00(+0.00%)
Oct 22, 2007 4.210 4.280 4.200 4.270 48,200 +0.02(+0.47%)
Oct 19, 2007 4.190 4.250 4.170 4.250 42,759 +0.02(+0.47%)
Oct 18, 2007 4.190 4.230 4.150 4.230 88,936 -0.01(-0.24%)
Oct 17, 2007 4.150 4.240 4.100 4.240 73,910 +0.07(+1.68%)
Oct 16, 2007 4.170 4.200 4.080 4.170 46,740 +0.00(+0.00%)
Oct 15, 2007 4.230 4.230 4.060 4.170 71,652 -0.04(-0.95%)
Oct 12, 2007 4.200 4.250 4.050 4.210 183,630 -0.07(-1.64%)
Oct 11, 2007 4.320 4.340 4.250 4.280 59,737 -0.03(-0.70%)
Oct 10, 2007 4.260 4.310 4.260 4.310 25,581 +0.02(+0.47%)
Oct 09, 2007 4.400 4.400 4.250 4.290 75,125 -0.08(-1.83%)
Oct 08, 2007 4.350 4.440 4.280 4.370 55,170 +0.05(+1.16%)
Oct 05, 2007 4.330 4.350 4.200 4.320 46,769 -0.05(-1.14%)
Oct 04, 2007 4.350 4.380 4.260 4.370 25,551 +0.00(+0.00%)
Oct 03, 2007 4.410 4.430 4.300 4.370 45,220 -0.03(-0.68%)
Oct 02, 2007 4.350 4.460 4.350 4.400 72,377 +0.00(+0.00%)
Oct 01, 2007 4.360 4.420 4.330 4.400 112,758 +0.07(+1.61%)
Sep 28, 2007 4.300 4.330 4.260 4.330 78,173 -0.01(-0.23%)
Sep 27, 2007 4.410 4.460 4.290 4.340 51,676 -0.03(-0.69%)
Sep 26, 2007 4.220 4.380 4.200 4.370 100,026 +0.13(+3.07%)
Sep 25, 2007 4.170 4.250 4.050 4.240 81,081 +0.10(+2.42%)
Sep 24, 2007 4.100 4.190 4.050 4.140 104,918 +0.01(+0.24%)
Sep 21, 2007 4.160 4.190 4.080 4.130 53,641 +0.01(+0.24%)
Sep 20, 2007 4.200 4.220 4.100 4.120 59,465 -0.08(-1.90%)
Sep 19, 2007 4.170 4.280 4.140 4.200 57,130 +0.00(+0.00%)
Sep 18, 2007 4.270 4.270 4.140 4.200 326,942 -0.09(-2.10%)
Sep 17, 2007 4.320 4.320 4.100 4.290 80,354 +0.00(+0.00%)
Sep 14, 2007 4.420 4.490 4.250 4.290 364,634 -0.10(-2.28%)
Sep 13, 2007 4.350 4.450 4.200 4.390 104,523 +0.10(+2.33%)
Sep 12, 2007 4.240 4.400 4.160 4.290 74,676 +0.09(+2.14%)
Sep 11, 2007 4.070 4.550 4.070 4.200 367,340 +0.08(+1.94%)
Sep 10, 2007 4.900 4.900 4.010 4.120 824,646 -0.89(-17.76%)
Sep 07, 2007 4.880 5.010 4.660 5.010 213,803 +0.21(+4.37%)
Sep 06, 2007 4.610 5.030 4.600 4.800 140,332 +0.18(+3.90%)
Sep 05, 2007 4.580 4.650 4.460 4.620 113,712 +0.08(+1.76%)
Sep 04, 2007 4.500 4.630 4.350 4.540 89,816 +0.22(+5.09%)
Aug 31, 2007 4.210 4.330 4.200 4.320 41,376 +0.11(+2.61%)
Aug 30, 2007 4.260 4.280 4.210 4.210 16,653 -0.02(-0.47%)
Aug 29, 2007 4.250 4.270 4.210 4.230 17,856 +0.02(+0.48%)
Aug 28, 2007 4.340 4.340 4.210 4.210 32,235 -0.09(-2.09%)
Aug 27, 2007 4.360 4.450 4.220 4.300 45,722 -0.08(-1.83%)
Aug 24, 2007 4.440 4.630 4.150 4.380 201,437 -0.07(-1.57%)
Aug 23, 2007 4.150 4.450 4.060 4.450 111,466 +0.30(+7.23%)
Aug 22, 2007 4.040 4.190 4.020 4.150 37,627 +0.09(+2.22%)
Aug 21, 2007 4.000 4.160 3.980 4.060 36,038 +0.10(+2.53%)
Aug 20, 2007 4.100 4.100 3.870 3.960 73,880 -0.09(-2.22%)
Aug 17, 2007 4.100 4.100 4.030 4.050 30,715 +0.05(+1.25%)
Aug 16, 2007 4.040 4.090 3.850 4.000 67,231 -0.13(-3.15%)
Aug 15, 2007 4.150 4.150 4.000 4.130 34,465 -0.02(-0.43%)
Aug 14, 2007 4.150 4.200 4.124 4.148 39,233 -0.05(-1.24%)
Aug 13, 2007 3.750 4.270 3.750 4.200 199,511 +0.46(+12.30%)
Aug 10, 2007 3.750 3.770 3.530 3.740 382,913 -0.01(-0.27%)
Aug 09, 2007 3.800 3.930 3.750 3.750 66,826 -0.07(-1.83%)
Aug 08, 2007 3.800 4.040 3.780 3.820 85,233 -0.07(-1.80%)
Aug 07, 2007 3.860 3.950 3.790 3.890 41,439 -0.03(-0.77%)
Aug 06, 2007 3.910 3.940 3.770 3.920 46,785 -0.03(-0.76%)
Aug 03, 2007 3.930 4.120 3.920 3.950 30,362 -0.12(-2.95%)
Aug 02, 2007 3.900 4.100 3.900 4.070 30,747 +0.15(+3.83%)
Aug 01, 2007 3.840 3.920 3.700 3.920 540,714 +0.07(+1.82%)
Jul 31, 2007 3.780 3.980 3.780 3.850 631,163 +0.05(+1.32%)
Jul 30, 2007 3.860 3.960 3.670 3.800 99,973 -0.06(-1.55%)
Jul 27, 2007 3.840 3.950 3.820 3.860 33,380 -0.06(-1.53%)
Jul 26, 2007 4.110 4.141 3.830 3.920 147,060 -0.17(-4.16%)
Jul 25, 2007 4.150 4.170 4.040 4.090 42,031 -0.06(-1.45%)
Jul 24, 2007 4.160 4.190 4.110 4.150 59,487 +0.01(+0.24%)
Jul 23, 2007 4.150 4.190 4.130 4.140 39,075 -0.01(-0.24%)
Jul 20, 2007 4.120 4.170 4.100 4.150 76,056 -0.01(-0.24%)
Jul 19, 2007 4.190 4.190 4.130 4.160 62,854 +0.01(+0.24%)
Jul 18, 2007 4.150 4.190 4.060 4.150 56,602 +0.05(+1.22%)
Jul 17, 2007 4.040 4.130 4.030 4.100 94,720 +0.07(+1.74%)
Jul 16, 2007 4.000 4.190 3.960 4.030 292,181 +0.04(+1.00%)
Jul 13, 2007 3.950 4.010 3.950 3.990 72,830 +0.04(+1.01%)
Jul 12, 2007 3.960 4.010 3.940 3.950 38,598 +0.02(+0.51%)
Jul 11, 2007 3.990 4.030 3.900 3.930 38,456 -0.04(-1.01%)
Jul 10, 2007 3.910 4.010 3.910 3.970 40,098 +0.09(+2.32%)
Jul 09, 2007 3.900 4.030 3.860 3.880 57,113 -0.05(-1.27%)
Jul 06, 2007 3.830 3.950 3.830 3.930 43,446 +0.10(+2.61%)
Jul 05, 2007 3.800 3.950 3.790 3.830 48,981 +0.01(+0.26%)
Jul 03, 2007 3.830 3.830 3.780 3.820 26,233 +0.01(+0.26%)
Jul 02, 2007 3.830 3.880 3.810 3.810 77,584 -0.09(-2.31%)
Jun 29, 2007 3.690 3.900 3.690 3.900 55,637 +0.15(+3.89%)
Jun 28, 2007 3.780 3.830 3.730 3.754 108,156 -0.06(-1.47%)
Jun 27, 2007 3.850 3.880 3.800 3.810 30,676 -0.02(-0.52%)
Jun 26, 2007 3.850 3.930 3.750 3.830 85,678 -0.05(-1.29%)
Jun 25, 2007 3.870 3.970 3.860 3.880 45,696 -0.02(-0.51%)
Jun 22, 2007 3.710 3.950 3.710 3.900 73,913 +0.17(+4.56%)
Jun 21, 2007 3.680 3.770 3.660 3.730 20,214 -0.01(-0.27%)
Jun 20, 2007 3.820 3.850 3.620 3.740 168,900 -0.11(-2.74%)
Jun 19, 2007 3.810 3.920 3.810 3.845 123,300 -0.01(-0.38%)
Jun 18, 2007 3.930 3.930 3.830 3.860 122,700 -0.04(-1.03%)
Jun 15, 2007 3.930 3.930 3.830 3.900 46,700 +0.01(+0.26%)
Jun 14, 2007 3.970 3.970 3.860 3.890 78,500 -0.05(-1.27%)
Jun 13, 2007 3.850 4.050 3.770 3.940 183,300 +0.09(+2.34%)
Jun 12, 2007 3.630 4.000 3.630 3.850 330,900 +0.30(+8.45%)
Jun 11, 2007 3.500 3.600 3.470 3.550 72,675 +0.07(+2.01%)
Jun 08, 2007 3.500 3.530 3.430 3.480 51,050 -0.01(-0.29%)
Jun 07, 2007 3.520 3.600 3.480 3.490 68,990 -0.03(-0.85%)
Jun 06, 2007 3.500 3.600 3.500 3.520 87,399 -0.06(-1.68%)
Jun 05, 2007 3.650 3.680 3.580 3.580 32,988 -0.08(-2.19%)
Jun 04, 2007 3.700 3.740 3.650 3.660 20,558 -0.05(-1.35%)
Jun 01, 2007 3.884 3.884 3.670 3.710 67,472 -0.16(-4.13%)
May 31, 2007 3.840 3.920 3.800 3.870 64,665 +0.03(+0.78%)
May 30, 2007 3.800 3.910 3.770 3.840 72,466 +0.08(+2.13%)
May 29, 2007 3.610 3.850 3.610 3.760 103,764 +0.16(+4.44%)
May 25, 2007 3.639 3.639 3.570 3.600 24,275 -0.03(-0.83%)
May 24, 2007 3.550 3.670 3.520 3.630 29,850 +0.07(+1.97%)
May 23, 2007 3.520 3.580 3.480 3.560 28,763 +0.05(+1.42%)
May 22, 2007 3.490 3.510 3.470 3.510 47,445 +0.02(+0.57%)
May 21, 2007 3.490 3.510 3.460 3.490 60,413 -0.01(-0.29%)
May 18, 2007 3.510 3.530 3.480 3.500 41,295 +0.00(+0.00%)
May 17, 2007 3.490 3.520 3.490 3.500 22,986 +0.00(+0.00%)
May 16, 2007 3.530 3.570 3.490 3.500 15,146 +0.00(+0.00%)
May 15, 2007 3.550 3.590 3.480 3.500 46,672 -0.07(-1.96%)
May 14, 2007 3.620 3.620 3.550 3.570 23,771 +0.00(+0.00%)
May 11, 2007 3.550 3.700 3.520 3.570 73,334 +0.09(+2.59%)
May 10, 2007 3.500 3.550 3.460 3.480 57,101 -0.02(-0.57%)
May 09, 2007 3.540 3.540 3.500 3.500 20,271 +0.00(+0.00%)
May 08, 2007 3.490 3.510 3.466 3.500 56,017 +0.00(+0.00%)
May 07, 2007 3.480 3.520 3.430 3.500 46,849 -0.01(-0.28%)
May 04, 2007 3.470 3.520 3.470 3.510 51,977 +0.01(+0.29%)
May 03, 2007 3.520 3.520 3.480 3.500 48,392 +0.01(+0.29%)
May 02, 2007 3.510 3.550 3.490 3.490 39,755 -0.06(-1.69%)
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.