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 )

2.260 +0.060 (+2.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2013 886.80 886.80 886.80 886.80 942 +7.20(+0.82%)
Dec 30, 2013 888.00 888.00 860.40 879.60 841 -12.00(-1.35%)
Dec 27, 2013 898.80 904.80 876.00 891.60 765 -7.20(-0.80%)
Dec 26, 2013 938.40 963.00 860.40 898.80 1,740 -32.40(-3.48%)
Dec 24, 2013 908.40 952.80 885.61 931.20 968 +20.40(+2.24%)
Dec 23, 2013 854.40 912.00 818.40 910.80 1,347 +92.40(+11.29%)
Dec 20, 2013 786.00 828.00 782.40 818.40 8,719 +31.20(+3.96%)
Dec 19, 2013 834.00 840.00 781.20 787.20 1,292 -50.40(-6.02%)
Dec 18, 2013 823.20 846.00 802.80 837.60 1,292 +16.80(+2.05%)
Dec 17, 2013 829.20 835.20 810.00 820.80 1,268 -8.40(-1.01%)
Dec 16, 2013 760.80 835.08 756.00 829.20 2,902 +73.20(+9.68%)
Dec 13, 2013 738.00 759.60 721.32 756.00 1,591 +20.40(+2.77%)
Dec 12, 2013 746.40 770.40 728.40 735.60 1,074 -12.00(-1.61%)
Dec 11, 2013 726.00 757.20 714.00 747.60 845 +25.20(+3.49%)
Dec 10, 2013 748.80 771.60 714.00 722.40 1,276 -27.60(-3.68%)
Dec 09, 2013 756.00 776.40 746.40 750.00 1,271 -4.80(-0.64%)
Dec 06, 2013 736.80 758.40 734.40 754.80 0 +21.60(+2.95%)
Dec 05, 2013 730.80 744.00 722.40 733.20 0 +6.00(+0.83%)
Dec 04, 2013 735.60 748.80 720.00 727.20 0 -8.40(-1.14%)
Dec 03, 2013 744.00 745.20 722.40 735.60 0 -2.40(-0.33%)
Dec 02, 2013 768.00 768.00 730.80 738.00 0 -16.80(-2.23%)
Nov 29, 2013 774.00 774.00 747.60 754.80 0 -14.40(-1.87%)
Nov 27, 2013 752.40 795.60 738.00 769.20 0 +19.20(+2.56%)
Nov 26, 2013 752.40 757.20 738.00 750.00 0 +1.20(+0.16%)
Nov 25, 2013 744.00 771.60 738.00 748.80 1,135 +9.60(+1.30%)
Nov 22, 2013 730.80 769.08 730.80 739.20 0 +10.80(+1.48%)
Nov 21, 2013 751.20 775.20 726.00 728.40 1,127 -22.80(-3.04%)
Nov 20, 2013 739.20 791.99 714.00 751.20 0 +31.20(+4.33%)
Nov 19, 2013 746.40 746.40 705.60 720.00 1,242 -22.80(-3.07%)
Nov 18, 2013 734.40 774.00 733.20 742.80 0 +8.40(+1.14%)
Nov 15, 2013 728.40 763.08 728.40 734.40 0 +10.80(+1.49%)
Nov 14, 2013 788.40 792.00 718.80 723.60 0 +3.60(+0.50%)
Nov 12, 2013 726.00 837.60 711.60 720.00 0 -4.80(-0.66%)
Nov 11, 2013 741.60 741.60 716.40 724.80 0 -20.40(-2.74%)
Nov 08, 2013 775.20 806.40 730.80 745.20 0 -31.20(-4.02%)
Nov 07, 2013 819.60 839.64 771.60 776.40 520 -43.20(-5.27%)
Nov 06, 2013 843.60 845.40 798.96 819.60 739 -15.60(-1.87%)
Nov 05, 2013 840.00 856.80 816.00 835.20 0 -4.80(-0.57%)
Nov 04, 2013 828.00 850.68 822.00 840.00 928 +32.40(+4.01%)
Nov 01, 2013 832.80 841.20 802.80 807.60 0 -28.80(-3.44%)
Oct 31, 2013 841.20 859.20 822.00 836.40 0 -2.40(-0.29%)
Oct 30, 2013 891.60 894.00 832.80 838.80 1,718 -21.60(-2.51%)
Oct 29, 2013 858.00 894.00 849.60 860.40 0 +8.40(+0.99%)
Oct 28, 2013 865.20 883.20 847.20 852.00 0 -16.80(-1.93%)
Oct 25, 2013 864.00 913.20 843.60 868.80 0 +12.00(+1.40%)
Oct 24, 2013 895.20 909.60 838.80 856.80 902 -39.60(-4.42%)
Oct 23, 2013 898.80 925.20 880.80 896.40 0 -34.80(-3.74%)
Oct 22, 2013 970.80 990.00 914.40 931.20 1,014 -38.40(-3.96%)
Oct 21, 2013 1028 1052 963.60 969.60 1,619 -62.40(-6.05%)
Oct 18, 2013 1043 1043 1007 1032 493 +3.60(+0.35%)
Oct 17, 2013 1022 1110 1012 1028 904 +4.80(+0.47%)
Oct 16, 2013 1038 1050 1020 1024 801 -9.60(-0.93%)
Oct 15, 2013 1038 1054 1032 1033 403 -4.80(-0.46%)
Oct 14, 2013 1018 1039 1012 1038 495 +18.00(+1.76%)
Oct 11, 2013 1072 1079 1014 1020 0 -58.80(-5.45%)
Oct 10, 2013 1094 1134 1067 1079 667 -7.20(-0.66%)
Oct 09, 2013 1112 1118 1074 1086 0 -27.60(-2.48%)
Oct 08, 2013 1172 1172 1112 1114 995 -62.40(-5.31%)
Oct 07, 2013 1135 1178 1135 1176 0 +34.80(+3.05%)
Oct 04, 2013 1134 1155 1125 1141 0 +12.00(+1.06%)
Oct 03, 2013 1152 1152 1127 1129 0 -22.80(-1.98%)
Oct 02, 2013 1120 1152 1120 1152 2,694 +43.20(+3.90%)
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.