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 )

2.250 +0.050 (+2.27%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 23, 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 (%)
Dec 31, 2012 723.60 778.80 723.60 756.00 769 +36.00(+5.00%)
Dec 28, 2012 694.80 736.80 682.80 720.00 880 +33.60(+4.90%)
Dec 27, 2012 625.20 716.40 625.20 686.40 473 +64.80(+10.42%)
Dec 26, 2012 622.80 645.00 597.60 621.60 385 +3.60(+0.58%)
Dec 24, 2012 662.40 713.99 612.00 618.00 1,108 -6.00(-0.96%)
Dec 21, 2012 610.80 626.40 588.00 624.00 10,687 +0.00(+0.00%)
Dec 20, 2012 624.00 624.00 609.60 624.00 1,250 +6.00(+0.97%)
Dec 19, 2012 558.00 624.00 558.00 618.00 635 +24.00(+4.04%)
Dec 18, 2012 546.00 597.60 546.00 594.00 553 +51.60(+9.51%)
Dec 17, 2012 537.60 574.80 522.00 542.40 320 +22.80(+4.39%)
Dec 14, 2012 542.40 571.80 519.60 519.60 190 -32.40(-5.87%)
Dec 13, 2012 555.60 556.80 525.60 552.00 141 +0.00(+0.00%)
Dec 12, 2012 530.40 556.80 508.80 552.00 114 +19.20(+3.60%)
Dec 11, 2012 538.80 562.80 529.20 532.80 160 -24.00(-4.31%)
Dec 10, 2012 567.60 567.60 528.00 556.80 245 +20.40(+3.80%)
Dec 07, 2012 561.60 570.00 529.20 536.40 171 -27.60(-4.89%)
Dec 06, 2012 555.60 564.00 536.40 564.00 130 +12.00(+2.17%)
Dec 05, 2012 566.40 582.00 537.60 552.00 286 -10.80(-1.92%)
Dec 04, 2012 579.60 579.60 541.20 562.80 234 -7.20(-1.26%)
Nov 30, 2012 603.60 603.60 558.00 570.00 139 +0.00(+0.00%)
Nov 29, 2012 550.80 570.00 522.00 570.00 256 +49.20(+9.45%)
Nov 28, 2012 535.20 568.80 498.00 520.80 399 -48.00(-8.44%)
Nov 27, 2012 559.20 572.40 543.60 568.80 42 +4.80(+0.85%)
Nov 26, 2012 562.80 574.68 532.81 564.00 59 -10.80(-1.88%)
Nov 23, 2012 540.00 574.80 540.00 574.80 32 +33.60(+6.21%)
Nov 21, 2012 522.00 542.40 522.00 541.20 229 +19.20(+3.68%)
Nov 20, 2012 540.00 543.00 510.00 522.00 194 -34.80(-6.25%)
Nov 19, 2012 537.60 562.80 530.40 556.80 294 -6.00(-1.07%)
Nov 16, 2012 540.00 578.40 526.80 562.80 330 -6.00(-1.05%)
Nov 15, 2012 550.80 574.80 540.01 568.80 83 -15.60(-2.67%)
Nov 14, 2012 576.00 586.80 556.80 584.40 215 +20.40(+3.62%)
Nov 13, 2012 564.00 564.00 564.00 564.00 4 -24.00(-4.08%)
Nov 12, 2012 558.00 600.00 558.00 588.00 248 -1.20(-0.20%)
Nov 09, 2012 582.00 600.00 553.20 589.20 294 +19.20(+3.37%)
Nov 08, 2012 598.80 600.00 570.00 570.00 89 -26.40(-4.43%)
Nov 07, 2012 588.00 600.00 564.00 596.40 143 -3.60(-0.60%)
Nov 06, 2012 601.20 608.40 580.40 600.00 167 -3.60(-0.60%)
Nov 05, 2012 583.20 622.80 528.00 603.60 360 +32.39(+5.67%)
Nov 02, 2012 594.00 602.40 571.21 571.21 74 -27.59(-4.61%)
Nov 01, 2012 626.40 626.40 588.00 598.80 113 +25.20(+4.39%)
Oct 31, 2012 624.00 624.00 518.40 573.60 291 -39.79(-6.49%)
Oct 26, 2012 612.00 613.39 613.39 613.39 150 -3.41(-0.55%)
Oct 25, 2012 624.00 628.80 608.66 616.80 500 +2.40(+0.39%)
Oct 24, 2012 594.00 646.80 580.80 614.40 401 +33.60(+5.79%)
Oct 23, 2012 580.80 588.00 554.40 580.80 164 +14.40(+2.54%)
Oct 19, 2012 506.40 592.80 506.40 566.40 2,391 +31.20(+5.83%)
Oct 18, 2012 492.00 535.20 492.00 535.20 1,129 +32.40(+6.44%)
Oct 17, 2012 505.20 510.00 499.20 502.80 472 -1.20(-0.24%)
Oct 16, 2012 510.00 520.80 498.00 504.00 416 -4.80(-0.94%)
Oct 15, 2012 511.20 525.60 504.00 508.80 475 +0.00(+0.00%)
Oct 12, 2012 528.00 528.00 503.59 508.80 39 +10.80(+2.17%)
Oct 11, 2012 514.80 514.80 482.40 498.00 425 +0.00(+0.00%)
Oct 10, 2012 522.00 522.00 498.00 498.00 169 -27.60(-5.25%)
Oct 09, 2012 532.80 532.80 508.80 525.60 296 -7.20(-1.35%)
Oct 08, 2012 540.00 540.00 505.20 532.80 924 +28.80(+5.71%)
Oct 05, 2012 526.80 534.00 494.40 504.00 2,000 +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.