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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.570 4.720 4.360 4.710 150,651 +0.20(+4.43%)
Sep 29, 2008 4.900 4.910 4.510 4.510 132,025 -0.41(-8.33%)
Sep 26, 2008 4.960 4.980 4.800 4.920 97,686 -0.07(-1.40%)
Sep 25, 2008 4.990 5.098 4.900 4.990 117,432 +0.02(+0.40%)
Sep 24, 2008 4.860 5.080 4.860 4.970 106,516 +0.11(+2.26%)
Sep 23, 2008 4.830 5.080 4.810 4.860 109,686 +0.04(+0.83%)
Sep 22, 2008 5.120 5.160 4.820 4.820 108,425 -0.34(-6.59%)
Sep 19, 2008 5.230 5.230 5.020 5.160 541,803 +0.17(+3.41%)
Sep 18, 2008 4.850 5.300 4.740 4.990 181,780 +0.24(+5.05%)
Sep 17, 2008 5.110 5.150 4.750 4.750 160,227 -0.36(-7.05%)
Sep 16, 2008 4.970 5.150 4.920 5.110 154,744 +0.14(+2.82%)
Sep 15, 2008 5.030 5.150 4.970 4.970 76,922 -0.11(-2.17%)
Sep 12, 2008 5.160 5.250 5.050 5.080 40,017 -0.12(-2.31%)
Sep 11, 2008 5.100 5.210 5.060 5.200 93,815 +0.02(+0.39%)
Sep 10, 2008 5.190 5.220 5.050 5.180 153,806 +0.13(+2.57%)
Sep 09, 2008 5.210 5.370 5.020 5.050 144,038 -0.18(-3.44%)
Sep 08, 2008 5.280 5.360 5.230 5.230 96,973 +0.00(+0.00%)
Sep 05, 2008 5.240 5.310 5.060 5.230 104,156 +0.00(+0.00%)
Sep 04, 2008 5.220 5.280 5.180 5.230 109,841 +0.02(+0.38%)
Sep 03, 2008 5.180 5.220 5.030 5.210 70,868 +0.06(+1.17%)
Sep 02, 2008 5.440 5.450 5.080 5.150 69,190 -0.22(-4.10%)
Aug 29, 2008 5.380 5.380 5.300 5.370 40,397 -0.03(-0.56%)
Aug 28, 2008 5.320 5.410 5.290 5.400 89,903 +0.11(+2.08%)
Aug 27, 2008 5.210 5.300 5.160 5.290 42,834 +0.11(+2.12%)
Aug 26, 2008 5.400 5.450 5.100 5.180 83,613 -0.17(-3.18%)
Aug 25, 2008 5.430 5.460 5.290 5.350 121,500 -0.06(-1.11%)
Aug 22, 2008 5.370 5.450 5.370 5.410 87,442 +0.06(+1.12%)
Aug 21, 2008 5.440 5.500 5.340 5.350 107,240 -0.07(-1.29%)
Aug 20, 2008 5.430 5.510 5.390 5.420 87,697 -0.03(-0.55%)
Aug 19, 2008 5.330 5.483 5.320 5.450 96,289 +0.15(+2.83%)
Aug 18, 2008 5.300 5.400 5.250 5.300 72,880 +0.02(+0.38%)
Aug 15, 2008 5.560 5.560 5.100 5.280 272,168 -0.12(-2.22%)
Aug 14, 2008 5.450 5.540 5.320 5.400 96,134 -0.03(-0.55%)
Aug 13, 2008 5.430 5.520 5.210 5.430 119,115 +0.04(+0.74%)
Aug 12, 2008 5.410 5.540 5.300 5.390 71,956 -0.03(-0.55%)
Aug 11, 2008 5.080 5.430 5.020 5.420 192,115 +0.33(+6.48%)
Aug 08, 2008 4.980 5.110 4.890 5.090 190,257 +0.07(+1.39%)
Aug 07, 2008 5.060 5.250 4.930 5.020 261,252 +0.06(+1.21%)
Aug 06, 2008 4.950 5.030 4.870 4.960 121,882 +0.00(+0.00%)
Aug 05, 2008 5.040 5.040 4.910 4.960 88,382 -0.09(-1.78%)
Aug 04, 2008 5.340 5.370 5.050 5.050 56,951 -0.30(-5.61%)
Aug 01, 2008 5.100 5.460 5.100 5.350 76,556 +0.02(+0.38%)
Jul 31, 2008 5.230 5.360 5.110 5.330 54,988 +0.03(+0.57%)
Jul 30, 2008 5.440 5.510 5.210 5.300 52,743 -0.09(-1.67%)
Jul 29, 2008 5.390 5.560 5.140 5.390 101,214 +0.04(+0.75%)
Jul 28, 2008 5.510 5.600 5.330 5.350 68,646 -0.20(-3.60%)
Jul 25, 2008 5.360 5.550 5.270 5.550 103,369 +0.19(+3.54%)
Jul 24, 2008 5.500 5.500 4.960 5.360 149,387 -0.15(-2.72%)
Jul 23, 2008 5.570 5.570 5.390 5.510 124,280 -0.07(-1.25%)
Jul 22, 2008 5.080 5.590 5.050 5.580 168,415 +0.49(+9.63%)
Jul 21, 2008 4.970 5.100 4.900 5.090 84,113 +0.13(+2.62%)
Jul 18, 2008 5.210 5.210 4.900 4.960 79,920 -0.22(-4.25%)
Jul 17, 2008 5.080 5.230 5.000 5.180 123,282 +0.13(+2.57%)
Jul 16, 2008 4.890 5.050 4.800 5.050 127,969 +0.19(+3.91%)
Jul 15, 2008 4.870 4.990 4.790 4.860 136,897 -0.05(-1.02%)
Jul 14, 2008 4.810 4.950 4.730 4.910 84,493 +0.14(+2.94%)
Jul 11, 2008 4.610 4.780 4.610 4.770 99,902 +0.10(+2.14%)
Jul 10, 2008 4.610 4.670 4.560 4.670 65,527 +0.04(+0.86%)
Jul 09, 2008 4.790 4.790 4.600 4.630 111,338 -0.15(-3.14%)
Jul 08, 2008 4.650 4.780 4.540 4.780 111,285 +0.16(+3.46%)
Jul 07, 2008 4.650 4.670 4.580 4.620 103,280 -0.03(-0.65%)
Jul 04, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 03, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 02, 2008 4.750 4.750 4.530 4.650 146,977 -0.12(-2.52%)
Jul 01, 2008 4.670 4.770 4.600 4.770 133,324 +0.05(+1.06%)
Jun 30, 2008 4.800 4.930 4.680 4.720 90,547 -0.06(-1.26%)
Jun 27, 2008 4.830 4.840 4.710 4.780 3,596,574 -0.01(-0.21%)
Jun 26, 2008 4.830 4.830 4.750 4.790 79,032 +0.00(+0.00%)
Jun 25, 2008 4.760 5.000 4.680 4.790 212,709 +0.03(+0.63%)
Jun 24, 2008 4.780 4.780 4.550 4.760 251,494 -0.05(-1.04%)
Jun 23, 2008 4.900 4.900 4.710 4.810 117,057 -0.02(-0.41%)
Jun 20, 2008 5.000 5.000 4.750 4.830 91,872 -0.02(-0.41%)
Jun 19, 2008 4.940 4.960 4.760 4.850 93,091 -0.06(-1.22%)
Jun 18, 2008 4.880 5.040 4.880 4.910 99,103 +0.16(+3.37%)
Jun 17, 2008 4.990 4.990 4.700 4.750 142,939 -0.19(-3.85%)
Jun 16, 2008 5.200 5.200 4.930 4.940 229,581 -0.32(-6.08%)
Jun 13, 2008 5.580 5.600 5.220 5.260 295,576 -0.31(-5.57%)
Jun 12, 2008 5.980 6.000 5.370 5.570 373,116 -0.33(-5.59%)
Jun 11, 2008 5.830 5.970 5.820 5.900 113,157 +0.09(+1.55%)
Jun 10, 2008 5.940 5.990 5.750 5.810 74,031 -0.15(-2.52%)
Jun 09, 2008 5.910 5.990 5.830 5.960 59,655 +0.09(+1.53%)
Jun 06, 2008 5.720 5.870 5.670 5.870 70,152 +0.19(+3.35%)
Jun 05, 2008 5.650 5.690 5.580 5.680 36,016 +0.08(+1.43%)
Jun 04, 2008 5.700 5.700 5.580 5.600 47,964 -0.08(-1.41%)
Jun 03, 2008 5.710 5.760 5.630 5.680 39,351 +0.01(+0.18%)
Jun 02, 2008 5.730 5.740 5.620 5.670 69,117 -0.10(-1.73%)
May 30, 2008 5.760 5.950 5.660 5.770 92,083 +0.05(+0.87%)
May 29, 2008 5.715 5.770 5.700 5.720 81,540 +0.03(+0.53%)
May 28, 2008 5.730 5.770 5.660 5.690 100,297 -0.09(-1.56%)
May 27, 2008 5.790 5.870 5.610 5.780 144,791 -0.03(-0.52%)
May 26, 2008 5.730 5.860 5.700 5.810 33,136 +0.00(+0.00%)
May 23, 2008 5.730 5.860 5.700 5.810 33,136 +0.06(+1.04%)
May 22, 2008 5.910 5.980 5.750 5.750 92,622 -0.18(-3.04%)
May 21, 2008 6.000 6.000 5.900 5.930 69,782 -0.07(-1.17%)
May 20, 2008 5.960 6.000 5.950 6.000 48,186 +0.01(+0.17%)
May 19, 2008 5.920 5.990 5.890 5.990 73,976 +0.10(+1.70%)
May 16, 2008 5.870 5.950 5.820 5.890 56,076 +0.02(+0.34%)
May 15, 2008 5.840 5.920 5.840 5.870 70,244 +0.01(+0.17%)
May 14, 2008 6.010 6.010 5.810 5.860 92,484 -0.11(-1.84%)
May 13, 2008 5.940 6.010 5.890 5.970 81,379 +0.00(+0.00%)
May 12, 2008 5.880 5.970 5.818 5.970 51,246 +0.07(+1.19%)
May 09, 2008 5.730 5.970 5.690 5.900 94,279 +0.07(+1.20%)
May 08, 2008 5.920 5.960 5.700 5.830 147,857 -0.04(-0.68%)
May 07, 2008 5.730 6.010 5.730 5.870 211,139 +0.14(+2.44%)
May 06, 2008 5.670 5.780 5.640 5.730 148,629 +0.08(+1.42%)
May 05, 2008 5.670 5.700 5.530 5.650 177,433 -0.05(-0.88%)
May 02, 2008 5.670 5.700 5.500 5.700 87,431 +0.03(+0.53%)
May 01, 2008 5.580 5.670 5.410 5.670 101,345 +0.12(+2.16%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.