Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Therapeutics (NQ: RGLS )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 2.010 2.110 1.950 2.000 240,893 -0.02(-0.99%)
May 15, 2024 2.090 2.130 1.940 2.020 605,591 -0.06(-2.88%)
May 14, 2024 2.100 2.170 2.010 2.080 568,184 -0.01(-0.48%)
May 13, 2024 2.210 2.280 2.030 2.090 543,864 -0.12(-5.43%)
May 10, 2024 2.130 2.340 2.130 2.210 659,058 -0.04(-1.78%)
May 09, 2024 2.260 2.355 2.200 2.250 613,612 -0.02(-0.88%)
May 08, 2024 2.200 2.320 2.160 2.270 446,129 +0.04(+1.79%)
May 07, 2024 2.430 2.490 2.180 2.230 704,742 -0.20(-8.23%)
May 06, 2024 2.710 2.789 2.400 2.430 891,188 -0.22(-8.30%)
May 03, 2024 2.830 2.830 2.640 2.650 406,153 -0.04(-1.49%)
May 02, 2024 2.530 2.900 2.490 2.690 709,956 +0.18(+7.17%)
May 01, 2024 2.300 2.670 2.210 2.510 562,862 +0.21(+9.13%)
Apr 30, 2024 2.510 2.589 2.300 2.300 234,798 -0.22(-8.73%)
Apr 29, 2024 2.440 2.600 2.410 2.520 214,214 +0.10(+4.13%)
Apr 26, 2024 2.300 2.485 2.270 2.420 204,765 +0.15(+6.61%)
Apr 25, 2024 2.270 2.290 2.170 2.270 97,798 +0.05(+2.25%)
Apr 24, 2024 2.290 2.290 2.220 2.220 91,807 -0.04(-1.77%)
Apr 23, 2024 2.170 2.340 2.130 2.260 101,587 +0.06(+2.73%)
Apr 22, 2024 2.090 2.260 2.090 2.200 127,028 +0.07(+3.29%)
Apr 19, 2024 2.230 2.310 2.090 2.130 222,754 -0.09(-4.05%)
Apr 18, 2024 2.350 2.375 2.180 2.220 202,895 -0.12(-5.13%)
Apr 17, 2024 2.440 2.600 2.330 2.340 295,342 -0.22(-8.59%)
Apr 16, 2024 2.700 2.780 2.530 2.560 455,033 -0.22(-7.91%)
Apr 15, 2024 2.820 2.830 2.660 2.780 315,039 -0.02(-0.71%)
Apr 12, 2024 2.860 2.880 2.700 2.800 343,860 +0.02(+0.72%)
Apr 11, 2024 2.630 2.860 2.620 2.780 375,313 +0.16(+6.11%)
Apr 10, 2024 2.680 2.680 2.560 2.620 192,166 -0.08(-2.96%)
Apr 09, 2024 2.650 2.770 2.614 2.700 220,878 +0.03(+1.12%)
Apr 08, 2024 2.590 2.760 2.510 2.670 348,276 +0.13(+5.12%)
Apr 05, 2024 2.520 2.667 2.450 2.540 355,953 +0.02(+0.79%)
Apr 04, 2024 2.680 2.730 2.510 2.520 266,130 -0.09(-3.45%)
Apr 03, 2024 2.790 2.790 2.600 2.610 249,337 -0.11(-4.04%)
Apr 02, 2024 2.780 2.810 2.520 2.720 826,612 -0.08(-2.86%)
Apr 01, 2024 2.900 2.910 2.590 2.800 912,879 -0.08(-2.78%)
Mar 28, 2024 2.810 2.870 2.800 2.880 808,984 +0.00(+0.00%)
Mar 27, 2024 2.880 3.000 2.730 2.880 886,367 +0.03(+1.23%)
Mar 26, 2024 2.840 3.000 2.670 2.845 832,880 +0.03(+0.89%)
Mar 25, 2024 2.700 2.990 2.670 2.820 1,084,187 +0.13(+5.03%)
Mar 22, 2024 2.800 2.840 2.560 2.685 697,943 -0.09(-3.42%)
Mar 21, 2024 2.590 2.820 2.500 2.780 1,467,248 +0.28(+11.20%)
Mar 20, 2024 2.290 2.520 2.200 2.500 726,366 +0.12(+4.82%)
Mar 19, 2024 2.370 2.450 2.130 2.385 686,258 +0.02(+1.06%)
Mar 18, 2024 2.190 2.410 2.030 2.360 865,087 +0.25(+11.85%)
Mar 15, 2024 2.430 2.470 1.980 2.110 1,487,639 -0.33(-13.70%)
Mar 14, 2024 2.410 2.640 1.900 2.445 2,407,862 +0.01(+0.62%)
Mar 13, 2024 2.450 2.800 2.250 2.430 5,882,104 +0.07(+2.97%)
Mar 12, 2024 2.330 3.790 1.980 2.360 167,856,544 +0.98(+71.01%)
Mar 11, 2024 1.360 1.430 1.320 1.380 69,514 -0.01(-0.72%)
Mar 08, 2024 1.400 1.420 1.350 1.390 18,980 -0.03(-2.11%)
Mar 07, 2024 1.520 1.520 1.337 1.420 73,144 -0.08(-5.33%)
Mar 06, 2024 1.470 1.522 1.457 1.500 12,848 +0.02(+1.35%)
Mar 05, 2024 1.460 1.540 1.450 1.480 31,318 -0.01(-0.67%)
Mar 04, 2024 1.570 1.570 1.490 1.490 15,058 +0.00(+0.00%)
Mar 01, 2024 1.480 1.505 1.420 1.490 17,976 +0.02(+1.36%)
Feb 29, 2024 1.510 1.538 1.470 1.470 12,640 -0.02(-1.34%)
Feb 28, 2024 1.520 1.550 1.490 1.490 27,527 -0.01(-1.00%)
Feb 27, 2024 1.400 1.550 1.400 1.505 228,869 +0.08(+5.99%)
Feb 26, 2024 1.460 1.510 1.420 1.420 11,188 -0.04(-2.74%)
Feb 23, 2024 1.490 1.540 1.440 1.460 30,872 -0.07(-4.58%)
Feb 22, 2024 1.490 1.590 1.410 1.530 136,987 +0.02(+1.32%)
Feb 21, 2024 1.500 1.570 1.500 1.510 15,283 -0.03(-2.27%)
Feb 20, 2024 1.500 1.570 1.500 1.545 46,599 +0.01(+0.98%)
Feb 16, 2024 1.530 1.560 1.495 1.530 54,645 +0.05(+3.38%)
Feb 15, 2024 1.450 1.540 1.450 1.480 23,784 +0.00(+0.00%)
Feb 14, 2024 1.540 1.540 1.450 1.480 36,930 -0.08(-5.13%)
Feb 13, 2024 1.600 1.610 1.540 1.560 164,038 -0.09(-5.45%)
Feb 12, 2024 1.510 1.740 1.490 1.650 73,454 +0.09(+5.77%)
Feb 09, 2024 1.420 1.615 1.390 1.560 112,732 +0.14(+9.86%)
Feb 08, 2024 1.400 1.449 1.390 1.420 19,900 +0.04(+3.27%)
Feb 07, 2024 1.330 1.410 1.272 1.375 40,693 +0.07(+5.77%)
Feb 06, 2024 1.310 1.361 1.280 1.300 12,041 -0.04(-2.99%)
Feb 05, 2024 1.320 1.380 1.290 1.340 29,504 -0.01(-0.74%)
Feb 02, 2024 1.320 1.370 1.302 1.350 22,897 -0.01(-0.74%)
Feb 01, 2024 1.250 1.370 1.250 1.360 32,614 +0.09(+7.09%)
Jan 31, 2024 1.220 1.350 1.161 1.270 37,825 +0.03(+2.42%)
Jan 30, 2024 1.190 1.260 1.181 1.240 32,474 -0.02(-1.59%)
Jan 29, 2024 1.290 1.290 1.216 1.260 22,212 +0.00(+0.00%)
Jan 26, 2024 1.250 1.270 1.225 1.260 11,439 -0.01(-0.79%)
Jan 25, 2024 1.250 1.277 1.250 1.270 23,576 +0.02(+1.60%)
Jan 24, 2024 1.219 1.270 1.180 1.250 10,076 +0.03(+2.46%)
Jan 23, 2024 1.190 1.220 1.150 1.220 174,079 +0.05(+4.72%)
Jan 22, 2024 1.160 1.220 1.160 1.165 17,982 -0.05(-4.51%)
Jan 19, 2024 1.229 1.229 1.200 1.220 1,923 +0.00(+0.00%)
Jan 18, 2024 1.150 1.250 1.125 1.220 97,254 +0.09(+7.96%)
Jan 17, 2024 1.230 1.270 1.080 1.130 60,472 -0.14(-10.67%)
Jan 16, 2024 1.350 1.350 1.250 1.265 12,920 -0.04(-2.69%)
Jan 12, 2024 1.330 1.360 1.270 1.300 30,804 +0.03(+2.36%)
Jan 11, 2024 1.310 1.360 1.270 1.270 29,145 -0.04(-3.05%)
Jan 10, 2024 1.260 1.310 1.250 1.310 9,875 +0.03(+2.34%)
Jan 09, 2024 1.260 1.321 1.250 1.280 41,807 -0.01(-0.44%)
Jan 08, 2024 1.340 1.340 1.280 1.286 9,664 -0.03(-2.60%)
Jan 05, 2024 1.330 1.337 1.270 1.320 2,164 +0.01(+0.76%)
Jan 04, 2024 1.310 1.326 1.290 1.310 5,847 +0.00(+0.00%)
Jan 03, 2024 1.360 1.370 1.280 1.310 16,128 +0.00(+0.00%)
Jan 02, 2024 1.310 1.331 1.250 1.310 32,742 +0.03(+2.34%)
Dec 29, 2023 1.240 1.340 1.234 1.280 35,449 +0.02(+1.59%)
Dec 28, 2023 1.300 1.305 1.240 1.260 64,588 -0.05(-3.82%)
Dec 27, 2023 1.260 1.354 1.260 1.310 29,578 +0.02(+1.55%)
Dec 26, 2023 1.290 1.359 1.260 1.290 14,940 -0.02(-1.53%)
Dec 22, 2023 1.220 1.310 1.211 1.310 18,828 +0.07(+5.65%)
Dec 21, 2023 1.210 1.285 1.210 1.240 30,831 -0.08(-6.06%)
Dec 20, 2023 1.350 1.380 1.280 1.320 8,727 +0.00(+0.00%)
Dec 19, 2023 1.290 1.365 1.270 1.320 38,467 +0.09(+7.32%)
Dec 18, 2023 1.350 1.410 1.230 1.230 45,096 -0.14(-10.22%)
Dec 15, 2023 1.330 1.410 1.300 1.370 19,611 +0.02(+1.48%)
Dec 14, 2023 1.400 1.420 1.270 1.350 12,441 -0.02(-1.46%)
Dec 13, 2023 1.270 1.410 1.270 1.370 12,507 +0.02(+1.48%)
Dec 12, 2023 1.330 1.380 1.330 1.350 18,020 -0.03(-2.17%)
Dec 11, 2023 1.370 1.428 1.358 1.380 27,248 -0.02(-1.43%)
Dec 08, 2023 1.440 1.440 1.353 1.400 11,999 -0.04(-2.49%)
Dec 07, 2023 1.370 1.460 1.370 1.436 6,825 +0.05(+3.29%)
Dec 06, 2023 1.350 1.440 1.350 1.390 12,494 +0.04(+2.96%)
Dec 05, 2023 1.380 1.440 1.290 1.350 25,305 -0.05(-3.57%)
Dec 04, 2023 1.280 1.400 1.280 1.400 12,817 +0.00(+0.00%)
Dec 01, 2023 1.340 1.400 1.280 1.400 9,307 +0.09(+6.87%)
Nov 30, 2023 1.300 1.310 1.253 1.310 18,783 +0.02(+1.55%)
Nov 29, 2023 1.280 1.350 1.231 1.290 61,742 +0.01(+0.78%)
Nov 28, 2023 1.320 1.320 1.230 1.280 20,430 -0.03(-2.29%)
Nov 27, 2023 1.350 1.350 1.290 1.310 13,098 -0.03(-2.24%)
Nov 24, 2023 1.330 1.340 1.220 1.340 3,135 +0.04(+3.08%)
Nov 22, 2023 1.370 1.385 1.230 1.300 112,931 -0.07(-5.11%)
Nov 21, 2023 1.370 1.410 1.370 1.370 43,642 -0.03(-2.14%)
Nov 20, 2023 1.380 1.423 1.340 1.400 20,901 -0.04(-2.78%)
Nov 17, 2023 1.340 1.440 1.330 1.440 9,433 +0.04(+2.86%)
Nov 16, 2023 1.370 1.400 1.315 1.400 12,145 +0.01(+0.72%)
Nov 15, 2023 1.392 1.400 1.344 1.390 8,705 +0.04(+2.96%)
Nov 14, 2023 1.440 1.440 1.310 1.350 18,878 +0.00(+0.00%)
Nov 13, 2023 1.320 1.390 1.265 1.350 14,247 +0.03(+2.27%)
Nov 10, 2023 1.360 1.370 1.250 1.320 10,884 -0.04(-3.30%)
Nov 09, 2023 1.330 1.440 1.330 1.365 6,120 -0.07(-5.21%)
Nov 08, 2023 1.460 1.460 1.360 1.440 11,843 +0.04(+2.86%)
Nov 07, 2023 1.360 1.410 1.360 1.400 4,858 +0.01(+0.72%)
Nov 06, 2023 1.370 1.470 1.370 1.390 18,321 +0.00(+0.00%)
Nov 03, 2023 1.370 1.480 1.330 1.390 30,360 +0.04(+2.96%)
Nov 02, 2023 1.250 1.350 1.230 1.350 14,653 +0.12(+9.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.