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 )

171.13 +7.79 (+4.77%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 14, 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, 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%)
Dec 01, 2004 2.390 2.530 2.370 2.400 175,900 -0.02(-0.83%)
Nov 30, 2004 2.470 2.500 2.310 2.420 209,300 +0.00(+0.00%)
Nov 29, 2004 2.370 2.420 2.260 2.420 101,800 +0.12(+5.17%)
Nov 26, 2004 2.350 2.370 2.200 2.301 105,600 -0.06(-2.50%)
Nov 24, 2004 2.430 2.470 2.330 2.360 116,500 -0.06(-2.48%)
Nov 23, 2004 2.500 2.600 2.420 2.420 188,000 -0.16(-6.20%)
Nov 22, 2004 2.490 2.590 2.350 2.580 199,500 +0.08(+3.20%)
Nov 19, 2004 2.490 2.610 2.490 2.500 182,700 -0.08(-3.10%)
Nov 18, 2004 2.680 2.680 2.520 2.580 373,500 -0.06(-2.27%)
Nov 17, 2004 2.590 2.780 2.490 2.640 471,600 +0.06(+2.33%)
Nov 16, 2004 2.480 2.590 2.450 2.580 107,000 +0.04(+1.57%)
Nov 15, 2004 2.710 2.710 2.500 2.540 208,600 -0.10(-3.79%)
Nov 12, 2004 2.700 2.700 2.560 2.640 273,300 -0.02(-0.75%)
Nov 11, 2004 2.740 2.740 2.520 2.660 547,000 +0.04(+1.53%)
Nov 10, 2004 2.400 2.720 2.300 2.620 790,000 +0.17(+6.94%)
Nov 09, 2004 2.310 2.490 2.310 2.450 178,300 +0.02(+0.82%)
Nov 08, 2004 2.210 2.440 2.210 2.430 121,800 +0.18(+8.00%)
Nov 05, 2004 2.400 2.400 2.170 2.250 87,200 -0.04(-1.75%)
Nov 04, 2004 2.170 2.290 2.150 2.290 74,000 +0.13(+6.02%)
Nov 03, 2004 2.360 2.360 2.160 2.160 91,400 -0.08(-3.57%)
Nov 02, 2004 2.480 2.530 2.180 2.240 146,400 -0.19(-7.82%)
Nov 01, 2004 2.540 2.540 2.420 2.430 176,800 -0.03(-1.22%)
Oct 29, 2004 2.410 2.540 2.370 2.460 323,300 +0.01(+0.41%)
Oct 28, 2004 2.380 2.450 2.370 2.450 610,000 +0.11(+4.70%)
Oct 27, 2004 2.210 2.380 2.210 2.340 168,800 +0.14(+6.36%)
Oct 26, 2004 2.260 2.440 2.160 2.200 302,800 +0.03(+1.24%)
Oct 25, 2004 2.230 2.270 2.100 2.173 235,400 -0.11(-4.69%)
Oct 22, 2004 2.420 2.440 2.250 2.280 235,400 -0.12(-5.00%)
Oct 21, 2004 2.150 2.450 2.080 2.400 1,079,800 +0.48(+25.00%)
Oct 20, 2004 1.680 1.960 1.660 1.920 176,300 +0.21(+12.28%)
Oct 19, 2004 1.700 1.830 1.680 1.710 37,400 +0.01(+0.59%)
Oct 18, 2004 1.650 1.790 1.650 1.700 84,100 -0.01(-0.58%)
Oct 15, 2004 1.780 1.800 1.620 1.710 118,800 -0.08(-4.47%)
Oct 14, 2004 1.860 1.890 1.780 1.790 35,400 -0.04(-2.19%)
Oct 13, 2004 1.900 1.900 1.800 1.830 51,500 +0.01(+0.55%)
Oct 12, 2004 1.860 1.900 1.780 1.820 44,800 -0.08(-4.21%)
Oct 11, 2004 1.920 2.000 1.900 1.900 25,600 -0.06(-3.06%)
Oct 08, 2004 1.920 1.980 1.920 1.960 28,700 +0.02(+1.03%)
Oct 07, 2004 2.050 2.070 1.939 1.940 63,300 -0.11(-5.37%)
Oct 06, 2004 2.000 2.080 2.000 2.050 64,100 +0.05(+2.50%)
Oct 05, 2004 1.900 2.000 1.900 2.000 85,000 +0.04(+2.04%)
Oct 04, 2004 2.000 2.060 1.884 1.960 174,500 +0.17(+9.50%)
Oct 01, 2004 1.850 1.890 1.790 1.790 39,700 -0.08(-4.28%)
Sep 30, 2004 1.810 1.940 1.810 1.870 119,800 +0.05(+2.75%)
Sep 29, 2004 1.710 1.970 1.710 1.820 180,500 -0.08(-4.21%)
Sep 28, 2004 1.840 1.910 1.820 1.900 61,000 +0.02(+1.06%)
Sep 27, 2004 2.130 2.130 1.850 1.880 253,800 -0.15(-7.39%)
Sep 24, 2004 1.870 2.150 1.870 2.030 213,700 +0.10(+5.18%)
Sep 23, 2004 1.850 1.930 1.850 1.930 109,100 +0.01(+0.52%)
Sep 22, 2004 1.840 1.980 1.840 1.920 176,900 +0.01(+0.52%)
Sep 21, 2004 1.900 1.980 1.850 1.910 144,400 -0.03(-1.55%)
Sep 20, 2004 1.800 1.950 1.760 1.940 247,300 +0.12(+6.65%)
Sep 17, 2004 1.620 1.840 1.620 1.819 313,300 +0.12(+7.00%)
Sep 16, 2004 1.740 1.740 1.640 1.700 103,800 +0.02(+1.19%)
Sep 15, 2004 1.610 1.710 1.600 1.680 52,400 +0.04(+2.44%)
Sep 14, 2004 1.720 1.720 1.630 1.640 112,400 -0.06(-3.53%)
Sep 13, 2004 1.500 1.700 1.500 1.700 161,700 +0.16(+10.39%)
Sep 10, 2004 1.550 1.570 1.500 1.540 99,112 -0.03(-1.91%)
Sep 09, 2004 1.520 1.620 1.510 1.570 56,700 -0.01(-0.63%)
Sep 08, 2004 1.720 1.740 1.550 1.580 112,700 -0.06(-3.66%)
Sep 07, 2004 1.510 1.670 1.510 1.640 55,310 +0.03(+1.86%)
Sep 03, 2004 1.500 1.680 1.500 1.610 23,200 +0.03(+1.90%)
Sep 02, 2004 1.570 1.610 1.500 1.580 60,600 +0.03(+1.94%)
Sep 01, 2004 1.600 1.710 1.520 1.550 177,100 -0.15(-8.82%)
Aug 31, 2004 1.640 1.710 1.620 1.700 62,100 +0.00(+0.00%)
Aug 30, 2004 1.820 1.820 1.650 1.700 97,800 -0.02(-1.16%)
Aug 27, 2004 1.820 1.840 1.680 1.720 99,300 -0.04(-2.27%)
Aug 26, 2004 1.940 1.940 1.760 1.760 132,000 -0.07(-3.83%)
Aug 25, 2004 1.780 1.900 1.780 1.830 71,100 +0.04(+2.23%)
Aug 24, 2004 1.970 1.970 1.730 1.790 92,300 +0.01(+0.56%)
Aug 23, 2004 1.840 1.840 1.710 1.780 144,900 +0.11(+6.59%)
Aug 20, 2004 1.600 1.670 1.600 1.670 38,800 +0.05(+3.09%)
Aug 19, 2004 1.740 1.740 1.600 1.620 39,000 -0.01(-0.61%)
Aug 18, 2004 1.560 1.670 1.550 1.630 75,446 -0.01(-0.61%)
Aug 17, 2004 1.570 1.700 1.520 1.640 184,600 +0.08(+5.13%)
Aug 16, 2004 1.510 1.630 1.510 1.560 38,100 +0.04(+2.63%)
Aug 13, 2004 1.500 1.620 1.450 1.520 99,800 +0.04(+2.70%)
Aug 12, 2004 1.340 1.550 1.310 1.480 93,600 +0.11(+8.03%)
Aug 11, 2004 1.300 1.440 1.300 1.370 94,900 -0.03(-2.14%)
Aug 10, 2004 1.350 1.630 1.330 1.400 127,500 +0.00(+0.00%)
Aug 09, 2004 1.440 1.630 1.400 1.400 69,956 -0.16(-10.26%)
Aug 06, 2004 1.490 1.630 1.450 1.560 59,800 -0.04(-2.50%)
Aug 05, 2004 1.620 1.650 1.520 1.600 105,500 -0.02(-1.23%)
Aug 04, 2004 1.650 1.670 1.620 1.620 55,700 -0.03(-1.82%)
Aug 03, 2004 1.510 1.720 1.510 1.650 59,648 +0.02(+1.23%)
Aug 02, 2004 1.500 1.750 1.480 1.630 97,700 +0.01(+0.62%)
Jul 30, 2004 1.560 1.640 1.410 1.620 135,400 +0.06(+3.85%)
Jul 29, 2004 1.450 1.580 1.280 1.560 210,600 +0.21(+15.56%)
Jul 28, 2004 1.330 1.490 1.330 1.350 124,400 -0.07(-4.93%)
Jul 27, 2004 1.480 1.620 1.300 1.420 335,300 -0.03(-2.07%)
Jul 26, 2004 1.270 1.470 1.220 1.450 201,500 +0.13(+9.85%)
Jul 23, 2004 1.340 1.350 1.250 1.320 178,500 -0.02(-1.49%)
Jul 22, 2004 1.400 1.440 1.300 1.340 151,700 -0.08(-5.63%)
Jul 21, 2004 1.400 1.480 1.390 1.420 136,200 -0.03(-2.07%)
Jul 20, 2004 1.530 1.590 1.390 1.450 367,000 -0.08(-5.23%)
Jul 19, 2004 1.700 1.790 1.510 1.530 421,200 -0.25(-14.04%)
Jul 16, 2004 1.770 1.820 1.750 1.780 131,700 +0.02(+1.14%)
Jul 15, 2004 1.850 1.850 1.750 1.760 194,400 -0.01(-0.56%)
Jul 14, 2004 2.020 2.100 1.760 1.770 901,700 -0.43(-19.55%)
Jul 13, 2004 2.350 2.400 2.200 2.200 118,700 -0.06(-2.65%)
Jul 12, 2004 2.300 2.370 2.250 2.260 114,100 -0.10(-4.24%)
Jul 09, 2004 2.480 2.490 2.300 2.360 150,900 -0.08(-3.28%)
Jul 08, 2004 2.341 2.440 2.310 2.440 138,000 +0.08(+3.39%)
Jul 07, 2004 2.320 2.400 2.320 2.360 60,400 -0.04(-1.67%)
Jul 06, 2004 2.320 2.450 2.320 2.400 54,000 +0.03(+1.27%)
Jul 02, 2004 2.445 2.445 2.360 2.370 79,700 -0.04(-1.66%)
Jul 01, 2004 2.350 2.470 2.350 2.410 52,600 -0.05(-2.03%)
Jun 30, 2004 2.450 2.460 2.350 2.460 203,600 +0.06(+2.50%)
Jun 29, 2004 2.310 2.460 2.310 2.400 213,000 +0.06(+2.56%)
Jun 28, 2004 2.350 2.440 2.330 2.340 192,400 +0.01(+0.43%)
Jun 25, 2004 2.480 2.870 2.300 2.330 2,132,500 +0.00(+0.00%)
Jun 24, 2004 2.360 2.400 2.320 2.330 134,000 -0.05(-2.10%)
Jun 23, 2004 2.390 2.480 2.370 2.380 150,800 -0.02(-0.83%)
Jun 22, 2004 2.430 2.500 2.360 2.400 234,100 -0.06(-2.44%)
Jun 21, 2004 2.500 2.500 2.420 2.460 131,600 -0.09(-3.53%)
Jun 18, 2004 2.430 2.570 2.390 2.550 224,500 +0.00(+0.00%)
Jun 17, 2004 2.530 2.600 2.430 2.550 198,700 +0.02(+0.79%)
Jun 16, 2004 2.650 2.690 2.500 2.530 85,300 -0.02(-0.78%)
Jun 15, 2004 2.420 2.580 2.420 2.550 176,700 +0.05(+2.00%)
Jun 14, 2004 2.440 2.590 2.420 2.500 147,700 -0.02(-0.79%)
Jun 10, 2004 2.620 2.800 2.500 2.520 323,300 -0.22(-8.03%)
Jun 09, 2004 2.920 2.920 2.720 2.740 169,300 -0.13(-4.53%)
Jun 08, 2004 2.770 2.910 2.770 2.870 460,400 +0.07(+2.50%)
Jun 07, 2004 2.840 2.840 2.620 2.800 236,000 +0.12(+4.48%)
Jun 04, 2004 2.600 2.740 2.600 2.680 124,600 +0.02(+0.75%)
Jun 03, 2004 2.710 2.730 2.600 2.660 103,500 -0.05(-1.85%)
Jun 02, 2004 2.650 2.710 2.570 2.710 253,300 +0.14(+5.45%)
Jun 01, 2004 2.440 2.570 2.440 2.570 189,600 +0.07(+2.80%)
May 28, 2004 2.510 2.560 2.430 2.500 142,700 -0.04(-1.57%)
May 27, 2004 2.630 2.630 2.475 2.540 108,200 +0.04(+1.60%)
May 26, 2004 2.540 2.600 2.440 2.500 218,900 -0.04(-1.57%)
May 25, 2004 2.400 2.540 2.345 2.540 289,700 +0.13(+5.39%)
May 24, 2004 2.580 2.580 2.320 2.410 275,500 -0.10(-3.98%)
May 21, 2004 2.410 2.510 2.300 2.510 278,500 +0.09(+3.72%)
May 20, 2004 2.990 3.000 2.300 2.420 749,700 -0.19(-7.28%)
May 19, 2004 2.740 2.770 2.580 2.610 300,500 +0.00(+0.00%)
May 18, 2004 2.830 2.830 2.610 2.610 205,300 -0.02(-0.76%)
May 17, 2004 2.690 2.740 2.600 2.630 280,800 -0.12(-4.36%)
May 14, 2004 2.770 2.900 2.730 2.750 129,600 -0.07(-2.48%)
May 13, 2004 3.090 3.100 2.810 2.820 185,200 -0.08(-2.76%)
May 12, 2004 2.850 2.910 2.700 2.900 262,200 +0.01(+0.35%)
May 11, 2004 2.911 3.020 2.850 2.890 177,500 +0.01(+0.35%)
May 10, 2004 3.020 3.100 2.850 2.880 352,800 -0.19(-6.19%)
May 07, 2004 3.000 3.190 3.000 3.070 144,700 -0.08(-2.57%)
May 06, 2004 3.140 3.300 3.000 3.151 301,400 -0.16(-4.80%)
May 05, 2004 3.050 3.490 3.000 3.310 1,215,000 +0.41(+14.14%)
May 04, 2004 2.940 2.980 2.850 2.900 149,900 +0.00(+0.00%)
May 03, 2004 2.900 3.000 2.850 2.900 192,600 -0.15(-4.92%)
Apr 30, 2004 3.060 3.078 2.900 3.050 253,700 +0.03(+0.99%)
Apr 29, 2004 3.140 3.400 3.000 3.020 462,200 -0.05(-1.63%)
Apr 28, 2004 3.210 3.290 3.070 3.070 213,500 -0.33(-9.71%)
Apr 27, 2004 3.320 3.400 3.110 3.400 332,900 +0.09(+2.72%)
Apr 26, 2004 3.100 3.400 3.050 3.310 365,200 +0.16(+5.08%)
Apr 23, 2004 3.085 3.160 3.040 3.150 243,300 +0.09(+2.94%)
Apr 22, 2004 3.050 3.170 2.950 3.060 273,000 +0.05(+1.66%)
Apr 21, 2004 3.000 3.050 2.930 3.010 144,900 +0.06(+2.03%)
Apr 20, 2004 3.170 3.190 2.950 2.950 167,800 -0.19(-6.05%)
Apr 19, 2004 2.920 3.140 2.920 3.140 136,100 +0.15(+5.02%)
Apr 16, 2004 2.970 3.010 2.900 2.990 122,300 +0.06(+2.05%)
Apr 15, 2004 3.070 3.080 2.910 2.930 144,400 -0.07(-2.33%)
Apr 14, 2004 2.920 3.120 2.920 3.000 256,400 -0.05(-1.64%)
Apr 13, 2004 3.290 3.290 3.020 3.050 186,800 -0.15(-4.69%)
Apr 12, 2004 3.300 3.500 3.160 3.200 291,600 -0.20(-5.88%)
Apr 08, 2004 3.380 3.520 3.280 3.400 740,800 -0.04(-1.16%)
Apr 07, 2004 3.200 3.460 3.200 3.440 355,800 +0.10(+2.99%)
Apr 06, 2004 3.360 3.440 3.250 3.340 422,600 -0.01(-0.30%)
Apr 05, 2004 3.050 3.400 3.050 3.350 794,600 +0.23(+7.37%)
Apr 02, 2004 2.840 3.130 2.840 3.120 498,900 +0.07(+2.30%)
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.