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 )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 922.80 930.00 919.20 930.00 440 +9.60(+1.04%)
Mar 27, 2013 867.60 930.00 867.60 920.40 100 +45.60(+5.21%)
Mar 26, 2013 868.80 874.80 864.00 874.80 77 +7.20(+0.83%)
Mar 25, 2013 847.20 867.60 822.00 867.60 107 +14.40(+1.69%)
Mar 22, 2013 807.60 872.40 807.60 853.20 189 +50.40(+6.28%)
Mar 21, 2013 832.80 946.80 799.20 802.80 1,002 -37.20(-4.43%)
Mar 20, 2013 840.00 859.20 798.00 840.00 170 +33.60(+4.17%)
Mar 19, 2013 812.40 823.20 787.20 806.40 254 -4.80(-0.59%)
Mar 18, 2013 807.60 838.79 807.60 811.20 1,939 -1.20(-0.15%)
Mar 15, 2013 777.60 838.80 762.00 812.40 2,279 +36.00(+4.64%)
Mar 14, 2013 776.40 778.80 732.00 776.40 1,926 -2.40(-0.31%)
Mar 13, 2013 753.60 780.00 724.80 778.80 114 +38.40(+5.19%)
Mar 12, 2013 736.80 756.00 720.01 740.40 176 +4.80(+0.65%)
Mar 11, 2013 738.00 739.20 716.40 735.60 190 -1.20(-0.16%)
Mar 08, 2013 724.80 758.40 709.21 736.80 146 +28.80(+4.07%)
Mar 07, 2013 657.60 750.00 619.21 708.00 521 +48.00(+7.27%)
Mar 06, 2013 648.00 670.80 638.40 660.00 308 +20.40(+3.19%)
Mar 05, 2013 643.20 643.20 599.42 639.60 99 +21.60(+3.50%)
Mar 04, 2013 594.00 631.20 594.00 618.00 78 +22.80(+3.83%)
Mar 01, 2013 608.40 624.00 583.20 595.20 345 -22.80(-3.69%)
Feb 28, 2013 596.40 618.00 564.00 618.00 562 +21.60(+3.62%)
Feb 27, 2013 618.00 625.20 582.00 596.40 215 -20.40(-3.31%)
Feb 26, 2013 590.40 648.00 590.40 616.80 88 -19.20(-3.02%)
Feb 22, 2013 634.80 660.00 577.20 636.00 151 +9.60(+1.53%)
Feb 21, 2013 644.40 654.00 620.40 626.40 68 -15.60(-2.43%)
Feb 20, 2013 675.60 703.20 640.80 642.00 205 -10.80(-1.65%)
Feb 19, 2013 654.00 664.80 648.00 652.80 108 +4.80(+0.74%)
Feb 15, 2013 690.00 690.00 648.00 648.00 173 -37.20(-5.43%)
Feb 14, 2013 675.60 687.60 672.00 685.20 72 +7.20(+1.06%)
Feb 13, 2013 651.72 684.00 651.60 678.00 172 +19.20(+2.91%)
Feb 12, 2013 672.00 677.88 651.60 658.80 305 -16.80(-2.49%)
Feb 11, 2013 681.60 709.20 661.20 675.60 163 -3.60(-0.53%)
Feb 08, 2013 678.00 702.00 662.40 679.20 246 +4.80(+0.71%)
Feb 07, 2013 718.80 727.20 664.80 674.40 209 -45.60(-6.33%)
Feb 06, 2013 715.20 722.40 681.61 720.00 101 +22.80(+3.27%)
Feb 04, 2013 706.80 738.00 666.00 697.20 324 -21.60(-3.01%)
Feb 01, 2013 733.20 765.84 702.00 718.80 562 -2.40(-0.33%)
Jan 31, 2013 718.80 770.40 708.00 721.20 828 +3.60(+0.50%)
Jan 30, 2013 698.40 747.62 698.40 717.60 485 +16.80(+2.40%)
Jan 29, 2013 686.40 711.60 682.80 700.80 138 +12.00(+1.74%)
Jan 28, 2013 688.80 711.60 672.00 688.80 261 -1.20(-0.17%)
Jan 25, 2013 704.40 717.60 674.41 690.00 312 -14.40(-2.04%)
Jan 24, 2013 694.80 711.60 635.71 704.40 292 +8.40(+1.21%)
Jan 23, 2013 684.00 708.00 664.20 696.00 212 +27.60(+4.13%)
Jan 22, 2013 649.20 678.00 616.80 668.40 401 +21.60(+3.34%)
Jan 18, 2013 631.20 658.80 600.00 646.80 126 +12.00(+1.89%)
Jan 17, 2013 610.80 634.80 595.20 634.80 120 +27.60(+4.55%)
Jan 16, 2013 582.00 610.80 564.00 607.20 122 +25.20(+4.33%)
Jan 15, 2013 566.40 582.00 560.40 582.00 185 +14.40(+2.54%)
Jan 14, 2013 576.00 614.40 561.60 567.60 798 -51.60(-8.33%)
Jan 11, 2013 682.80 682.80 600.00 619.20 1,102 -62.40(-9.15%)
Jan 10, 2013 721.20 722.40 672.00 681.60 339 -37.20(-5.18%)
Jan 09, 2013 727.20 727.20 704.40 718.80 205 -8.40(-1.16%)
Jan 08, 2013 708.00 741.60 680.40 727.20 329 +18.00(+2.54%)
Jan 07, 2013 716.40 739.19 691.20 709.20 381 -6.00(-0.84%)
Jan 04, 2013 763.20 780.00 690.00 715.20 501 -37.20(-4.94%)
Jan 03, 2013 771.60 780.00 744.00 752.40 342 -14.40(-1.88%)
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.