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 31, 2016 783.60 854.40 782.40 831.60 3,800 +45.60(+5.80%)
Mar 30, 2016 771.60 838.80 771.60 786.00 5,500 +28.80(+3.80%)
Mar 29, 2016 733.20 758.40 696.00 757.20 5,462 +16.80(+2.27%)
Mar 28, 2016 771.60 778.80 727.20 740.40 3,657 -32.40(-4.19%)
Mar 24, 2016 768.00 772.80 772.80 772.80 4,780 -4.80(-0.62%)
Mar 23, 2016 808.80 837.60 762.00 777.60 5,935 -43.20(-5.26%)
Mar 22, 2016 798.00 837.60 798.00 820.80 3,948 +19.20(+2.40%)
Mar 21, 2016 798.00 830.40 790.80 801.60 3,940 +2.40(+0.30%)
Mar 18, 2016 775.20 810.00 744.00 799.20 7,932 +31.20(+4.06%)
Mar 17, 2016 752.40 776.40 720.00 768.00 5,553 +16.80(+2.24%)
Mar 16, 2016 759.60 774.00 732.00 751.20 4,774 -19.20(-2.49%)
Mar 15, 2016 810.00 826.22 739.20 770.40 5,845 -51.60(-6.28%)
Mar 14, 2016 813.60 842.40 800.40 822.00 4,565 +1.20(+0.15%)
Mar 11, 2016 825.60 842.40 812.40 820.80 3,307 +2.40(+0.29%)
Mar 10, 2016 846.00 871.80 795.60 818.40 4,535 -20.40(-2.43%)
Mar 09, 2016 871.20 883.20 830.40 838.80 3,914 -37.20(-4.25%)
Mar 08, 2016 952.80 959.99 871.20 876.00 7,316 -56.40(-6.05%)
Mar 07, 2016 890.40 960.00 861.60 932.40 5,948 +66.00(+7.62%)
Mar 04, 2016 861.60 900.00 841.20 866.40 4,270 +3.60(+0.42%)
Mar 03, 2016 871.20 896.40 843.60 862.80 3,612 -4.80(-0.55%)
Mar 02, 2016 829.20 872.40 818.40 867.60 4,360 +37.20(+4.48%)
Mar 01, 2016 793.20 831.60 780.00 830.40 3,779 +42.00(+5.33%)
Feb 29, 2016 816.00 863.92 783.60 788.40 5,644 -32.40(-3.95%)
Feb 26, 2016 772.80 829.24 753.60 820.80 6,852 +55.20(+7.21%)
Feb 25, 2016 814.80 829.20 736.80 765.60 9,179 -50.40(-6.18%)
Feb 24, 2016 816.00 841.18 792.30 816.00 8,229 -25.20(-3.00%)
Feb 23, 2016 924.00 957.60 812.40 841.20 15,952 -72.00(-7.88%)
Feb 22, 2016 982.80 985.80 883.20 913.20 14,731 -32.40(-3.43%)
Feb 19, 2016 932.40 1008 913.21 945.60 12,343 -6.00(-0.63%)
Feb 18, 2016 907.20 969.60 878.40 951.60 17,684 +52.80(+5.87%)
Feb 17, 2016 1054 1062 840.00 898.80 88,535 +145.20(+19.27%)
Feb 16, 2016 710.40 766.80 709.54 753.60 4,546 +52.80(+7.53%)
Feb 12, 2016 708.00 700.80 700.80 700.80 4,335 -1.20(-0.17%)
Feb 11, 2016 666.00 718.80 660.00 702.00 3,565 +20.40(+2.99%)
Feb 10, 2016 652.80 727.20 640.80 681.60 4,563 +40.80(+6.37%)
Feb 09, 2016 644.40 666.00 616.80 640.80 3,524 -16.80(-2.55%)
Feb 08, 2016 703.20 727.20 639.60 657.60 4,529 -55.20(-7.74%)
Feb 05, 2016 759.60 817.20 699.60 712.80 5,765 -49.20(-6.46%)
Feb 04, 2016 693.60 807.60 693.60 762.00 6,251 +79.20(+11.60%)
Feb 03, 2016 679.20 688.80 632.40 682.80 3,442 +8.40(+1.25%)
Feb 02, 2016 681.60 704.40 651.60 674.40 2,798 -18.00(-2.60%)
Feb 01, 2016 691.20 700.80 669.60 692.40 1,997 -1.20(-0.17%)
Jan 29, 2016 645.60 698.40 627.60 693.60 4,738 +46.80(+7.24%)
Jan 28, 2016 705.60 708.00 642.00 646.80 4,205 -46.80(-6.75%)
Jan 27, 2016 733.20 751.20 687.60 693.60 3,472 -48.00(-6.47%)
Jan 26, 2016 756.00 778.20 705.60 741.60 2,907 +4.80(+0.65%)
Jan 25, 2016 772.80 800.40 734.40 736.80 4,656 -36.00(-4.66%)
Jan 22, 2016 756.00 781.20 739.20 772.80 3,010 +34.80(+4.72%)
Jan 21, 2016 766.80 780.00 736.80 738.00 3,552 -39.60(-5.09%)
Jan 20, 2016 717.60 792.60 665.40 777.60 4,477 +57.60(+8.00%)
Jan 19, 2016 760.80 780.00 697.20 720.00 3,999 -36.00(-4.76%)
Jan 15, 2016 740.40 756.00 756.00 756.00 4,785 -15.60(-2.02%)
Jan 14, 2016 741.60 798.00 696.00 771.60 3,686 +43.20(+5.93%)
Jan 13, 2016 808.80 818.40 722.40 728.40 3,967 -73.20(-9.13%)
Jan 12, 2016 834.00 867.60 760.20 801.60 3,225 -3.60(-0.45%)
Jan 11, 2016 878.40 879.60 772.80 805.20 3,431 -66.00(-7.58%)
Jan 08, 2016 937.20 951.60 865.20 871.20 2,803 -48.00(-5.22%)
Jan 07, 2016 946.80 946.80 892.20 919.20 3,070 -56.40(-5.78%)
Jan 06, 2016 1016 1019 951.16 975.60 2,475 -62.40(-6.01%)
Jan 05, 2016 1028 1066 1008 1038 3,097 +9.60(+0.93%)
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.