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 (%)
Jul 30, 2010 3.200 3.300 3.200 3.230 50,385 -0.01(-0.31%)
Jul 29, 2010 3.200 3.290 3.190 3.240 23,785 -0.01(-0.31%)
Jul 28, 2010 3.160 3.260 3.160 3.250 46,393 +0.09(+2.85%)
Jul 27, 2010 3.300 3.320 3.160 3.160 111,015 -0.14(-4.24%)
Jul 26, 2010 3.260 3.320 3.260 3.300 23,263 +0.02(+0.61%)
Jul 23, 2010 3.270 3.290 3.220 3.280 67,266 -0.03(-0.91%)
Jul 22, 2010 3.230 3.320 3.230 3.310 21,678 +0.07(+2.16%)
Jul 21, 2010 3.330 3.440 3.170 3.240 112,108 -0.14(-4.14%)
Jul 20, 2010 3.260 3.380 3.260 3.380 30,207 +0.12(+3.68%)
Jul 19, 2010 3.250 3.390 3.240 3.260 31,746 +0.01(+0.31%)
Jul 16, 2010 3.320 3.320 3.210 3.250 19,622 -0.08(-2.40%)
Jul 15, 2010 3.360 3.400 3.220 3.330 51,478 -0.06(-1.77%)
Jul 14, 2010 3.410 3.460 3.300 3.390 15,390 -0.08(-2.31%)
Jul 13, 2010 3.330 3.470 3.320 3.470 43,480 +0.23(+7.10%)
Jul 12, 2010 3.240 3.300 3.120 3.240 89,979 -0.05(-1.52%)
Jul 09, 2010 3.160 3.310 3.120 3.290 41,674 +0.12(+3.79%)
Jul 08, 2010 3.210 3.210 3.140 3.170 33,917 +0.02(+0.63%)
Jul 07, 2010 3.200 3.200 3.140 3.150 98,689 -0.07(-2.17%)
Jul 06, 2010 3.220 3.250 3.150 3.220 75,207 +0.00(+0.00%)
Jul 02, 2010 3.220 3.250 3.110 3.220 26,805 +0.02(+0.63%)
Jul 01, 2010 3.200 3.230 3.160 3.200 50,489 -0.01(-0.31%)
Jun 30, 2010 3.150 3.230 3.150 3.210 38,659 +0.07(+2.23%)
Jun 29, 2010 3.150 3.190 3.130 3.140 94,873 +0.01(+0.32%)
Jun 25, 2010 3.200 3.360 3.050 3.130 4,585,199 -0.02(-0.63%)
Jun 24, 2010 3.210 3.240 3.100 3.150 172,102 -0.09(-2.78%)
Jun 23, 2010 3.220 3.270 3.220 3.240 32,389 +0.01(+0.31%)
Jun 22, 2010 3.300 3.370 3.210 3.230 49,553 -0.05(-1.52%)
Jun 21, 2010 3.330 3.390 3.270 3.280 74,083 -0.02(-0.61%)
Jun 18, 2010 3.350 3.350 3.300 3.300 131,883 -0.04(-1.20%)
Jun 17, 2010 3.360 3.393 3.300 3.340 51,355 -0.02(-0.60%)
Jun 16, 2010 3.440 3.500 3.350 3.360 54,281 -0.09(-2.61%)
Jun 15, 2010 3.360 3.460 3.300 3.450 63,818 +0.12(+3.60%)
Jun 14, 2010 3.390 3.400 3.300 3.330 22,804 -0.03(-0.89%)
Jun 11, 2010 3.300 3.370 3.260 3.360 29,882 +0.00(+0.00%)
Jun 10, 2010 3.320 3.420 3.270 3.360 108,531 +0.09(+2.75%)
Jun 09, 2010 3.260 3.310 3.200 3.270 53,248 +0.06(+1.71%)
Jun 08, 2010 3.250 3.250 3.200 3.215 80,633 -0.04(-1.08%)
Jun 07, 2010 3.330 3.380 3.210 3.250 86,358 -0.06(-1.81%)
Jun 04, 2010 3.370 3.410 3.300 3.310 70,904 -0.14(-4.06%)
Jun 03, 2010 3.510 3.600 3.240 3.450 42,919 -0.08(-2.27%)
Jun 02, 2010 3.450 3.550 3.390 3.530 46,753 +0.20(+6.01%)
Jun 01, 2010 3.540 3.580 3.300 3.330 83,304 -0.22(-6.20%)
May 28, 2010 3.500 3.660 3.370 3.550 114,038 +0.05(+1.43%)
May 27, 2010 3.500 3.510 3.300 3.500 122,114 +0.31(+9.72%)
May 26, 2010 3.230 3.360 3.190 3.190 91,818 -0.03(-0.93%)
May 25, 2010 3.120 3.260 3.000 3.220 92,123 +0.03(+0.94%)
May 24, 2010 3.210 3.700 3.160 3.190 381,880 -0.02(-0.62%)
May 21, 2010 3.100 3.250 3.100 3.210 109,609 +0.01(+0.31%)
May 20, 2010 3.200 3.440 3.150 3.200 131,027 -0.16(-4.76%)
May 19, 2010 3.480 3.600 3.300 3.360 94,288 -0.14(-4.00%)
May 18, 2010 3.450 3.600 3.330 3.500 177,331 +0.07(+2.04%)
May 17, 2010 3.340 3.480 3.210 3.430 144,326 +0.14(+4.26%)
May 14, 2010 3.330 3.400 3.220 3.290 72,586 -0.07(-2.08%)
May 13, 2010 3.360 3.460 3.260 3.360 66,794 -0.02(-0.59%)
May 12, 2010 3.280 3.390 3.200 3.380 73,835 +0.10(+3.05%)
May 11, 2010 3.200 3.300 3.190 3.280 106,682 -0.02(-0.61%)
May 10, 2010 3.210 3.320 3.200 3.300 151,959 +0.15(+4.76%)
May 07, 2010 3.260 3.310 3.150 3.150 140,502 -0.12(-3.67%)
May 06, 2010 3.420 3.490 3.270 3.270 102,769 -0.16(-4.66%)
May 05, 2010 3.430 3.530 3.410 3.430 63,562 -0.07(-2.00%)
May 04, 2010 3.490 3.530 3.430 3.500 81,092 -0.03(-0.85%)
May 03, 2010 3.520 3.530 3.460 3.530 72,154 +0.02(+0.57%)
Apr 30, 2010 3.620 3.700 3.490 3.510 102,808 -0.09(-2.50%)
Apr 29, 2010 3.620 3.640 3.560 3.600 38,954 +0.01(+0.28%)
Apr 28, 2010 3.580 3.600 3.570 3.590 24,518 +0.03(+0.84%)
Apr 27, 2010 3.590 3.610 3.560 3.560 36,281 -0.04(-1.11%)
Apr 26, 2010 3.600 3.660 3.580 3.600 27,398 -0.01(-0.28%)
Apr 23, 2010 3.690 3.690 3.580 3.610 65,194 -0.09(-2.43%)
Apr 22, 2010 3.720 3.720 3.650 3.700 41,466 -0.05(-1.33%)
Apr 21, 2010 3.750 3.780 3.640 3.750 45,001 -0.01(-0.27%)
Apr 20, 2010 3.640 3.760 3.640 3.760 65,883 +0.04(+1.08%)
Apr 19, 2010 3.640 3.770 3.640 3.720 40,083 +0.06(+1.64%)
Apr 16, 2010 3.900 3.900 3.590 3.660 136,980 -0.26(-6.63%)
Apr 15, 2010 3.650 3.940 3.630 3.920 97,132 +0.28(+7.69%)
Apr 14, 2010 3.620 3.640 3.600 3.640 50,426 +0.03(+0.83%)
Apr 13, 2010 3.530 3.670 3.520 3.610 45,459 +0.07(+1.98%)
Apr 12, 2010 3.580 3.600 3.520 3.540 38,201 -0.05(-1.39%)
Apr 09, 2010 3.520 3.670 3.520 3.590 34,130 +0.07(+1.99%)
Apr 08, 2010 3.590 3.620 3.510 3.520 82,323 -0.09(-2.49%)
Apr 07, 2010 3.600 3.620 3.560 3.610 51,087 -0.01(-0.28%)
Apr 06, 2010 3.660 3.700 3.600 3.620 31,005 -0.06(-1.63%)
Apr 05, 2010 3.710 3.760 3.590 3.680 61,046 -0.03(-0.81%)
Apr 01, 2010 4.000 3.710 3.710 3.710 124,600 -0.35(-8.62%)
Mar 31, 2010 3.550 4.060 3.550 4.060 177,550 +0.49(+13.73%)
Mar 30, 2010 3.610 3.650 3.550 3.570 41,273 -0.05(-1.38%)
Mar 29, 2010 3.600 3.620 3.540 3.620 56,371 +0.02(+0.56%)
Mar 26, 2010 3.620 3.660 3.570 3.600 46,005 -0.02(-0.55%)
Mar 25, 2010 3.700 3.760 3.610 3.620 42,634 -0.07(-1.90%)
Mar 24, 2010 3.770 3.790 3.680 3.690 50,762 -0.10(-2.64%)
Mar 23, 2010 3.730 3.800 3.680 3.790 42,773 +0.05(+1.34%)
Mar 22, 2010 3.670 3.760 3.670 3.740 32,236 -0.01(-0.27%)
Mar 19, 2010 3.730 3.750 3.630 3.750 119,477 +0.04(+1.08%)
Mar 18, 2010 3.640 3.730 3.640 3.710 27,528 +0.00(+0.00%)
Mar 17, 2010 3.710 3.770 3.700 3.710 55,534 -0.03(-0.80%)
Mar 16, 2010 3.640 3.740 3.630 3.740 31,927 +0.10(+2.75%)
Mar 15, 2010 3.630 3.780 3.600 3.640 60,664 -0.08(-2.15%)
Mar 12, 2010 3.780 3.780 3.670 3.720 68,569 -0.06(-1.59%)
Mar 11, 2010 3.730 3.780 3.700 3.780 40,601 +0.01(+0.27%)
Mar 10, 2010 3.760 3.770 3.690 3.770 58,408 +0.00(+0.00%)
Mar 09, 2010 3.720 3.800 3.690 3.770 44,461 +0.03(+0.80%)
Mar 08, 2010 3.720 3.740 3.600 3.740 64,646 +0.00(+0.00%)
Mar 05, 2010 3.720 3.740 3.670 3.740 33,411 +0.02(+0.54%)
Mar 04, 2010 3.730 3.750 3.650 3.720 44,920 -0.01(-0.27%)
Mar 03, 2010 3.640 3.740 3.610 3.730 53,700 +0.08(+2.19%)
Mar 02, 2010 3.570 3.650 3.540 3.650 85,944 +0.07(+1.96%)
Mar 01, 2010 3.430 3.580 3.410 3.580 83,936 +0.21(+6.23%)
Feb 26, 2010 3.350 3.430 3.350 3.370 149,719 +0.02(+0.60%)
Feb 25, 2010 3.360 3.380 3.340 3.350 43,030 -0.02(-0.59%)
Feb 24, 2010 3.400 3.440 3.350 3.370 34,843 -0.02(-0.59%)
Feb 23, 2010 3.400 3.460 3.380 3.390 76,689 +0.00(+0.00%)
Feb 22, 2010 3.420 3.450 3.360 3.390 44,447 -0.01(-0.29%)
Feb 19, 2010 3.470 3.470 3.390 3.400 97,918 -0.09(-2.58%)
Feb 18, 2010 3.510 3.540 3.430 3.490 94,298 -0.03(-0.85%)
Feb 17, 2010 3.650 3.650 3.500 3.520 54,255 -0.13(-3.56%)
Feb 16, 2010 3.530 3.670 3.520 3.650 54,133 +0.15(+4.29%)
Feb 12, 2010 3.500 3.500 3.500 3.500 130,200 +0.00(+0.00%)
Feb 11, 2010 3.380 3.500 3.340 3.500 120,106 +0.11(+3.24%)
Feb 10, 2010 3.390 3.420 3.340 3.390 102,359 -0.01(-0.29%)
Feb 09, 2010 3.390 3.500 3.370 3.400 61,704 +0.05(+1.49%)
Feb 08, 2010 3.500 3.500 3.350 3.350 114,124 -0.15(-4.29%)
Feb 05, 2010 3.400 3.510 3.370 3.500 114,699 +0.12(+3.55%)
Feb 04, 2010 3.430 3.460 3.370 3.380 285,679 -0.05(-1.46%)
Feb 03, 2010 3.440 3.500 3.420 3.430 129,636 +0.00(+0.00%)
Feb 02, 2010 3.510 3.540 3.420 3.430 152,500 -0.07(-2.00%)
Feb 01, 2010 3.470 3.500 3.460 3.500 112,675 +0.05(+1.45%)
Jan 29, 2010 3.590 3.650 3.430 3.450 200,387 -0.13(-3.63%)
Jan 28, 2010 3.660 3.740 3.500 3.580 108,575 +0.04(+1.13%)
Jan 27, 2010 3.410 3.550 3.400 3.540 72,756 +0.13(+3.81%)
Jan 26, 2010 3.610 3.640 3.400 3.410 79,364 -0.21(-5.80%)
Jan 25, 2010 3.620 3.650 3.550 3.620 398,168 +0.01(+0.28%)
Jan 22, 2010 3.580 3.630 3.570 3.610 219,016 +0.02(+0.56%)
Jan 21, 2010 3.540 3.650 3.500 3.590 163,077 +0.05(+1.41%)
Jan 20, 2010 3.600 3.600 3.520 3.540 117,095 -0.07(-1.94%)
Jan 19, 2010 3.570 3.610 3.560 3.610 121,978 +0.06(+1.69%)
Jan 15, 2010 3.680 3.550 3.550 3.550 123,500 -0.10(-2.74%)
Jan 14, 2010 3.650 3.690 3.620 3.650 44,462 +0.00(+0.00%)
Jan 13, 2010 3.730 3.730 3.640 3.650 96,770 -0.06(-1.62%)
Jan 12, 2010 3.800 3.830 3.710 3.710 83,792 -0.12(-3.13%)
Jan 11, 2010 3.810 3.830 3.780 3.830 133,479 +0.04(+1.06%)
Jan 08, 2010 3.850 3.880 3.780 3.790 65,302 -0.06(-1.56%)
Jan 07, 2010 3.850 3.900 3.830 3.850 96,255 +0.02(+0.52%)
Jan 06, 2010 3.970 4.050 3.810 3.830 81,958 -0.13(-3.28%)
Jan 05, 2010 4.060 4.100 3.940 3.960 149,826 -0.08(-1.98%)
Jan 04, 2010 4.170 4.170 3.990 4.040 501,869 -0.07(-1.70%)
Dec 31, 2009 4.100 4.110 4.110 4.110 191,100 +0.03(+0.74%)
Dec 30, 2009 3.910 4.140 3.910 4.080 169,384 +0.17(+4.35%)
Dec 29, 2009 3.890 3.910 3.870 3.910 74,606 +0.04(+1.03%)
Dec 28, 2009 3.850 3.920 3.820 3.870 96,214 +0.05(+1.31%)
Dec 24, 2009 3.830 3.880 3.780 3.820 81,164 +0.03(+0.79%)
Dec 23, 2009 3.780 3.830 3.750 3.790 106,312 +0.03(+0.80%)
Dec 22, 2009 3.740 3.800 3.720 3.760 101,110 +0.01(+0.27%)
Dec 21, 2009 3.810 3.860 3.740 3.750 112,475 -0.04(-1.06%)
Dec 18, 2009 3.790 3.845 3.760 3.790 415,117 +0.03(+0.80%)
Dec 17, 2009 3.760 3.830 3.760 3.760 64,024 +0.00(+0.00%)
Dec 16, 2009 3.780 3.830 3.750 3.760 91,837 +0.01(+0.27%)
Dec 15, 2009 3.720 3.800 3.710 3.750 188,969 +0.01(+0.27%)
Dec 14, 2009 3.770 3.890 3.730 3.740 112,259 -0.03(-0.80%)
Dec 11, 2009 3.840 3.880 3.740 3.770 90,031 -0.05(-1.31%)
Dec 10, 2009 3.910 3.990 3.810 3.820 137,249 -0.09(-2.30%)
Dec 09, 2009 4.340 4.340 3.700 3.910 187,318 -0.76(-16.27%)
Dec 08, 2009 4.660 4.740 4.660 4.670 44,061 -0.03(-0.64%)
Dec 07, 2009 4.710 4.760 4.630 4.700 31,679 +0.00(+0.00%)
Dec 04, 2009 4.730 4.800 4.640 4.700 86,366 +0.07(+1.51%)
Dec 03, 2009 4.640 4.680 4.600 4.630 118,208 -0.01(-0.22%)
Dec 02, 2009 4.730 4.800 4.620 4.640 68,572 -0.10(-2.11%)
Dec 01, 2009 4.720 4.830 4.690 4.740 38,836 +0.04(+0.85%)
Nov 30, 2009 4.640 4.770 4.630 4.700 286,275 +0.05(+1.08%)
Nov 27, 2009 4.650 4.750 4.650 4.650 65,215 -0.07(-1.48%)
Nov 25, 2009 4.790 4.850 4.710 4.720 24,805 -0.06(-1.26%)
Nov 24, 2009 4.780 4.820 4.550 4.780 113,810 -0.02(-0.42%)
Nov 23, 2009 4.800 4.930 4.720 4.800 92,387 +0.04(+0.84%)
Nov 20, 2009 4.720 4.820 4.720 4.760 46,657 +0.04(+0.85%)
Nov 19, 2009 4.830 4.840 4.720 4.720 83,799 -0.15(-3.08%)
Nov 18, 2009 4.740 4.910 4.730 4.870 166,272 -0.03(-0.61%)
Nov 17, 2009 4.930 4.950 4.790 4.900 57,626 -0.04(-0.81%)
Nov 16, 2009 4.840 4.940 4.820 4.940 44,980 +0.16(+3.35%)
Nov 13, 2009 4.790 4.930 4.730 4.780 47,093 +0.06(+1.27%)
Nov 12, 2009 4.830 4.900 4.720 4.720 77,244 -0.13(-2.68%)
Nov 11, 2009 4.980 4.980 4.820 4.850 43,237 -0.07(-1.42%)
Nov 10, 2009 4.900 4.980 4.890 4.920 31,707 +0.00(+0.00%)
Nov 09, 2009 4.910 5.090 4.860 4.920 62,099 +0.03(+0.61%)
Nov 06, 2009 4.830 4.970 4.800 4.890 52,113 +0.03(+0.62%)
Nov 05, 2009 4.790 4.940 4.780 4.860 48,453 +0.09(+1.89%)
Nov 04, 2009 4.950 5.000 4.710 4.770 94,408 -0.22(-4.41%)
Nov 03, 2009 4.930 4.990 4.900 4.990 72,190 +0.05(+1.01%)
Nov 02, 2009 4.900 4.980 4.890 4.940 124,309 +0.06(+1.23%)
Oct 30, 2009 4.960 4.970 4.850 4.880 237,752 -0.08(-1.61%)
Oct 29, 2009 4.880 5.030 4.870 4.960 115,104 +0.08(+1.64%)
Oct 28, 2009 5.040 5.090 4.870 4.880 95,448 -0.15(-2.98%)
Oct 27, 2009 5.070 5.110 5.010 5.030 31,679 -0.04(-0.79%)
Oct 26, 2009 5.000 5.130 5.000 5.070 64,442 +0.06(+1.20%)
Oct 23, 2009 4.995 5.200 4.950 5.010 95,500 +0.02(+0.40%)
Oct 22, 2009 5.000 5.050 4.960 4.990 64,890 -0.02(-0.40%)
Oct 21, 2009 4.980 5.130 4.980 5.010 59,886 +0.03(+0.60%)
Oct 20, 2009 5.010 5.120 4.980 4.980 64,242 -0.15(-2.92%)
Oct 19, 2009 5.020 5.240 5.020 5.130 167,332 +0.13(+2.60%)
Oct 16, 2009 4.880 5.040 4.880 5.000 83,990 +0.11(+2.25%)
Oct 15, 2009 5.050 5.050 4.860 4.890 77,585 -0.21(-4.12%)
Oct 14, 2009 5.020 5.100 4.940 5.100 64,284 +0.15(+3.03%)
Oct 13, 2009 5.010 5.050 4.880 4.950 33,475 -0.05(-1.00%)
Oct 12, 2009 4.957 5.020 4.940 5.000 38,061 +0.01(+0.20%)
Oct 09, 2009 5.000 5.000 4.920 4.990 42,495 +0.07(+1.42%)
Oct 08, 2009 5.070 5.070 4.910 4.920 62,518 -0.12(-2.38%)
Oct 07, 2009 4.930 5.040 4.860 5.040 39,740 +0.12(+2.44%)
Oct 06, 2009 4.870 4.950 4.710 4.920 106,694 +0.06(+1.23%)
Oct 05, 2009 4.850 4.910 4.820 4.860 74,427 +0.05(+1.04%)
Oct 02, 2009 4.900 4.980 4.790 4.810 105,968 -0.11(-2.24%)
Oct 01, 2009 5.000 5.040 4.910 4.920 195,692 -0.09(-1.80%)
Sep 30, 2009 5.110 5.150 4.980 5.010 110,038 -0.11(-2.15%)
Sep 29, 2009 5.110 5.170 5.050 5.120 36,681 +0.00(+0.00%)
Sep 28, 2009 5.060 5.130 5.030 5.120 76,973 +0.07(+1.39%)
Sep 25, 2009 5.030 5.100 5.000 5.050 113,562 +0.02(+0.40%)
Sep 24, 2009 5.060 5.130 5.000 5.030 99,697 -0.01(-0.20%)
Sep 23, 2009 5.030 5.170 5.030 5.040 59,512 -0.02(-0.40%)
Sep 22, 2009 5.140 5.180 5.050 5.060 30,727 -0.07(-1.36%)
Sep 21, 2009 5.110 5.170 5.020 5.130 35,393 -0.04(-0.77%)
Sep 18, 2009 5.260 5.290 5.150 5.170 126,139 -0.07(-1.34%)
Sep 17, 2009 5.100 5.300 5.060 5.240 68,753 +0.15(+2.95%)
Sep 16, 2009 5.170 5.240 5.050 5.090 77,602 -0.08(-1.55%)
Sep 15, 2009 5.160 5.330 5.120 5.170 51,692 -0.02(-0.39%)
Sep 14, 2009 4.960 5.190 4.960 5.190 69,987 +0.23(+4.64%)
Sep 11, 2009 5.050 5.050 4.950 4.960 48,300 -0.13(-2.55%)
Sep 10, 2009 4.980 5.130 4.970 5.090 44,769 +0.09(+1.80%)
Sep 09, 2009 4.990 5.040 4.960 5.000 65,947 +0.01(+0.20%)
Sep 08, 2009 5.140 5.170 4.960 4.990 116,148 -0.14(-2.73%)
Sep 04, 2009 5.090 5.130 5.050 5.130 105,235 +0.03(+0.59%)
Sep 03, 2009 5.050 5.100 5.040 5.100 62,908 +0.07(+1.39%)
Sep 02, 2009 5.070 5.093 5.030 5.030 57,912 -0.02(-0.40%)
Sep 01, 2009 5.020 5.180 4.990 5.050 119,092 +0.03(+0.60%)
Aug 31, 2009 5.010 5.080 5.010 5.020 103,308 -0.05(-0.99%)
Aug 28, 2009 5.250 5.250 5.040 5.070 78,852 -0.15(-2.87%)
Aug 27, 2009 5.240 5.260 5.070 5.220 33,619 -0.02(-0.38%)
Aug 26, 2009 5.050 5.240 5.020 5.240 63,244 +0.23(+4.59%)
Aug 25, 2009 5.030 5.130 5.000 5.010 86,993 +0.01(+0.20%)
Aug 24, 2009 5.250 5.290 4.880 5.000 194,977 -0.23(-4.40%)
Aug 21, 2009 5.370 5.370 5.160 5.230 120,451 -0.07(-1.32%)
Aug 20, 2009 5.300 5.310 5.180 5.300 51,708 -0.03(-0.56%)
Aug 19, 2009 5.090 5.330 5.090 5.330 101,065 +0.15(+2.90%)
Aug 18, 2009 5.250 5.370 5.090 5.180 78,000 -0.05(-0.96%)
Aug 17, 2009 5.240 5.280 5.090 5.230 113,207 -0.05(-0.95%)
Aug 14, 2009 5.400 5.400 5.230 5.280 105,333 -0.14(-2.58%)
Aug 13, 2009 5.420 5.430 5.290 5.420 66,178 +0.02(+0.37%)
Aug 12, 2009 5.170 5.430 5.110 5.400 90,591 +0.23(+4.45%)
Aug 11, 2009 5.120 5.220 5.120 5.170 70,258 +0.01(+0.19%)
Aug 10, 2009 5.160 5.220 5.110 5.160 57,667 -0.01(-0.19%)
Aug 07, 2009 5.220 5.220 5.080 5.170 124,679 +0.04(+0.78%)
Aug 06, 2009 5.370 5.370 5.080 5.130 106,812 -0.29(-5.35%)
Aug 05, 2009 5.490 5.520 5.310 5.420 90,236 -0.03(-0.55%)
Aug 04, 2009 5.380 5.460 5.370 5.450 106,265 +0.02(+0.37%)
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.