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, 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%)
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.