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 29, 2019 10.30 10.50 10.10 10.20 23,240 -0.10(-0.97%)
Mar 28, 2019 10.90 10.90 10.00 10.30 66,088 -0.70(-6.36%)
Mar 27, 2019 10.30 11.10 10.10 11.00 41,736 +0.60(+5.77%)
Mar 26, 2019 10.10 10.50 9.800 10.40 13,860 +0.40(+4.04%)
Mar 25, 2019 10.50 10.50 9.800 9.996 9,084 -0.40(-3.88%)
Mar 22, 2019 11.00 11.00 10.10 10.40 13,620 -0.70(-6.31%)
Mar 21, 2019 10.90 11.40 10.70 11.10 7,086 +0.20(+1.83%)
Mar 20, 2019 11.30 12.00 10.90 10.90 8,965 -0.70(-6.03%)
Mar 19, 2019 10.90 11.90 10.30 11.60 36,206 +0.40(+3.57%)
Mar 18, 2019 11.50 11.90 10.50 11.20 27,573 -0.50(-4.27%)
Mar 15, 2019 14.50 16.00 11.70 11.70 57,650 -2.90(-19.86%)
Mar 14, 2019 13.10 14.80 13.00 14.60 59,272 +1.60(+12.31%)
Mar 13, 2019 12.60 13.00 12.30 13.00 12,656 +0.75(+6.12%)
Mar 12, 2019 12.40 13.30 12.16 12.25 10,406 +0.15(+1.24%)
Mar 11, 2019 12.10 12.40 10.80 12.10 20,848 +0.30(+2.54%)
Mar 08, 2019 11.80 13.70 11.50 11.80 65,990 +0.10(+0.86%)
Mar 07, 2019 11.20 12.40 10.70 11.70 25,548 +0.63(+5.73%)
Mar 06, 2019 11.60 11.60 10.50 11.06 15,374 -0.44(-3.78%)
Mar 05, 2019 11.50 12.50 11.40 11.50 10,891 -0.10(-0.86%)
Mar 04, 2019 12.80 13.50 11.60 11.60 24,711 -1.30(-10.08%)
Mar 01, 2019 12.90 13.60 12.00 12.90 32,980 +0.00(+0.00%)
Feb 28, 2019 13.30 15.50 12.80 12.90 109,921 -0.40(-3.01%)
Feb 27, 2019 12.20 13.70 11.50 13.30 87,002 +2.00(+17.70%)
Feb 26, 2019 10.80 11.50 10.70 11.30 21,794 +0.60(+5.61%)
Feb 25, 2019 10.60 11.30 10.50 10.70 27,430 +0.10(+0.94%)
Feb 22, 2019 10.30 11.40 9.900 10.60 73,410 +0.49(+4.90%)
Feb 21, 2019 10.20 11.60 9.801 10.11 73,050 +0.30(+3.11%)
Feb 20, 2019 10.00 10.30 9.610 9.800 12,856 -0.30(-2.97%)
Feb 19, 2019 10.00 10.20 9.600 10.10 10,959 +0.21(+2.12%)
Feb 15, 2019 10.00 10.45 9.410 9.890 12,360 -0.01(-0.10%)
Feb 14, 2019 10.10 10.63 9.761 9.900 42,839 -0.10(-1.00%)
Feb 13, 2019 9.300 10.70 9.300 10.00 55,926 +0.60(+6.38%)
Feb 12, 2019 9.100 9.482 8.930 9.400 6,606 +0.59(+6.72%)
Feb 11, 2019 9.300 9.399 8.806 8.808 7,604 -0.44(-4.78%)
Feb 08, 2019 9.210 9.400 9.210 9.250 4,260 +0.05(+0.54%)
Feb 07, 2019 9.600 9.797 9.200 9.200 8,756 -0.40(-4.17%)
Feb 06, 2019 9.500 9.700 9.300 9.600 10,791 +0.10(+1.05%)
Feb 05, 2019 9.504 9.800 9.210 9.500 14,433 +0.05(+0.53%)
Feb 04, 2019 9.469 9.643 9.000 9.450 21,097 +0.05(+0.53%)
Feb 01, 2019 9.600 9.700 9.400 9.400 12,550 +0.00(+0.00%)
Jan 31, 2019 9.400 9.900 9.400 9.400 20,214 -0.00(-0.01%)
Jan 30, 2019 9.368 9.548 9.265 9.401 9,359 +0.00(+0.01%)
Jan 29, 2019 9.560 9.800 9.251 9.400 7,744 -0.30(-3.05%)
Jan 28, 2019 9.795 9.900 9.502 9.696 11,051 -0.10(-1.06%)
Jan 25, 2019 9.300 10.00 9.300 9.800 11,880 +0.40(+4.26%)
Jan 24, 2019 9.600 10.00 9.300 9.400 18,501 -0.20(-2.03%)
Jan 23, 2019 10.30 10.30 9.100 9.595 34,575 -0.80(-7.74%)
Jan 22, 2019 10.90 10.98 9.900 10.40 25,793 -0.70(-6.31%)
Jan 18, 2019 11.00 11.20 10.20 11.10 43,770 +0.30(+2.78%)
Jan 17, 2019 11.60 11.70 10.50 10.80 65,288 -0.60(-5.26%)
Jan 16, 2019 11.70 11.90 10.90 11.40 77,351 -0.10(-0.87%)
Jan 15, 2019 11.70 12.50 11.40 11.50 152,656 +0.10(+0.88%)
Jan 14, 2019 11.10 11.80 11.00 11.40 47,675 +0.10(+0.88%)
Jan 11, 2019 10.60 11.60 10.10 11.30 9,970 +0.30(+2.73%)
Jan 10, 2019 12.00 12.00 10.80 11.00 26,276 -1.40(-11.29%)
Jan 09, 2019 12.20 12.80 11.50 12.40 127,351 +0.20(+1.64%)
Jan 08, 2019 12.90 13.40 12.10 12.20 5,700 -0.60(-4.69%)
Jan 07, 2019 13.70 13.70 12.10 12.80 14,305 -0.20(-1.54%)
Jan 04, 2019 11.90 13.50 11.90 13.00 64,220 +1.30(+11.11%)
Jan 03, 2019 11.40 12.20 10.80 11.70 7,194 +0.60(+5.41%)
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.