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 )

2.750 +0.060 (+2.23%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 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 (%)
Jun 28, 2013 1109 1200 1102 1177 5,050 +73.20(+6.63%)
Jun 26, 2013 1145 1174 1097 1104 0 -39.60(-3.46%)
Jun 25, 2013 1210 1210 1133 1144 0 -68.40(-5.64%)
Jun 24, 2013 1222 1247 1207 1212 0 -22.80(-1.85%)
Jun 21, 2013 1216 1246 1186 1235 2,308 +22.80(+1.88%)
Jun 20, 2013 1195 1224 1180 1212 0 +13.20(+1.10%)
Jun 19, 2013 1192 1207 1187 1199 0 +10.80(+0.91%)
Jun 18, 2013 1195 1248 1174 1188 0 +3.60(+0.30%)
Jun 17, 2013 1202 1205 1165 1184 0 -6.00(-0.50%)
Jun 14, 2013 1202 1207 1045 1190 0 -18.00(-1.49%)
Jun 13, 2013 1199 1216 1181 1208 1,094 +13.20(+1.10%)
Jun 12, 2013 1122 1224 1122 1195 2,449 +75.60(+6.75%)
Jun 11, 2013 1115 1126 1088 1120 0 +1.20(+0.11%)
Jun 10, 2013 1105 1144 1105 1118 0 +13.20(+1.19%)
Jun 07, 2013 1112 1115 1061 1105 0 +1.20(+0.11%)
Jun 06, 2013 1092 1106 1043 1104 576 +9.60(+0.88%)
Jun 05, 2013 1068 1135 1068 1094 0 -8.40(-0.76%)
Jun 04, 2013 1128 1128 1080 1103 0 -9.60(-0.86%)
Jun 03, 2013 1091 1127 1043 1112 1,512 +37.20(+3.46%)
May 31, 2013 1079 1084 1050 1075 849 +27.60(+2.63%)
May 30, 2013 932.38 1066 932.38 1048 3,587 +112.80(+12.07%)
May 29, 2013 891.60 966.00 889.20 934.80 1,956 +38.40(+4.28%)
May 28, 2013 897.60 904.80 891.60 896.40 667 +9.60(+1.08%)
May 24, 2013 879.60 896.40 870.00 886.80 0 +6.00(+0.68%)
May 23, 2013 853.20 883.20 853.20 880.80 0 +24.00(+2.80%)
May 22, 2013 852.00 865.20 846.12 856.80 0 +10.80(+1.28%)
May 21, 2013 853.20 853.20 837.60 846.00 0 +6.00(+0.71%)
May 20, 2013 847.20 847.20 831.60 840.00 0 -12.00(-1.41%)
May 17, 2013 870.00 870.00 843.60 852.00 0 -16.80(-1.93%)
May 16, 2013 876.00 878.40 852.00 868.80 590 -6.00(-0.69%)
May 15, 2013 870.00 900.00 853.20 874.80 0 +31.20(+3.70%)
May 13, 2013 843.60 850.80 840.00 843.60 0 -3.60(-0.42%)
May 10, 2013 826.80 850.80 826.80 847.20 0 +24.00(+2.92%)
May 09, 2013 830.40 832.80 816.00 823.20 0 -18.00(-2.14%)
May 08, 2013 840.00 847.20 835.20 841.20 0 +2.40(+0.29%)
May 07, 2013 828.00 842.39 828.00 838.80 0 -4.80(-0.57%)
May 06, 2013 843.60 851.83 831.60 843.60 0 +3.60(+0.43%)
May 03, 2013 823.20 850.80 813.60 840.00 0 +26.40(+3.24%)
May 02, 2013 787.20 847.20 772.80 813.60 0 +36.00(+4.63%)
May 01, 2013 842.40 842.40 775.20 777.60 0 -64.80(-7.69%)
Apr 30, 2013 831.60 854.40 828.00 842.40 0 +7.20(+0.86%)
Apr 29, 2013 824.40 856.80 824.40 835.20 377 +15.60(+1.90%)
Apr 26, 2013 840.00 840.00 819.00 819.60 530 -19.20(-2.29%)
Apr 25, 2013 860.40 860.40 830.40 838.80 517 -22.80(-2.65%)
Apr 24, 2013 806.41 864.00 806.41 861.60 220 +33.60(+4.06%)
Apr 23, 2013 823.20 830.40 820.80 828.00 401 +12.00(+1.47%)
Apr 22, 2013 826.80 841.20 805.21 816.00 382 -18.00(-2.16%)
Apr 19, 2013 825.60 840.00 814.19 834.00 377 +6.00(+0.72%)
Apr 18, 2013 843.60 847.20 828.00 828.00 816 -12.00(-1.43%)
Apr 17, 2013 844.80 860.40 828.00 840.00 434 -13.20(-1.55%)
Apr 16, 2013 850.80 858.00 840.00 853.20 167 +8.40(+0.99%)
Apr 15, 2013 831.60 858.00 825.60 844.80 357 +12.00(+1.44%)
Apr 12, 2013 807.60 834.00 807.60 832.80 135 +15.60(+1.91%)
Apr 11, 2013 816.00 823.20 810.00 817.20 356 +3.60(+0.44%)
Apr 10, 2013 813.60 826.80 804.00 813.60 332 -1.20(-0.15%)
Apr 09, 2013 811.20 838.80 804.30 814.80 763 -19.20(-2.30%)
Apr 08, 2013 837.60 840.00 822.00 834.00 1,787 -2.40(-0.29%)
Apr 05, 2013 819.60 894.00 818.40 836.40 316 +18.00(+2.20%)
Apr 04, 2013 814.80 864.00 776.40 818.40 688 -70.80(-7.96%)
Apr 03, 2013 909.60 909.60 871.20 889.20 284 -21.60(-2.37%)
Apr 02, 2013 930.00 930.00 897.60 910.80 1,351 -9.60(-1.04%)
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.