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 )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 24, 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 29, 2017 124.80 124.80 124.80 0 +2.40(+1.96%)
Dec 28, 2017 120.00 126.60 118.96 122.40 3,905 +0.60(+0.49%)
Dec 27, 2017 126.00 133.44 120.00 121.80 13,291 -3.00(-2.40%)
Dec 26, 2017 120.00 127.20 118.09 124.80 6,026 +4.92(+4.10%)
Dec 22, 2017 115.58 121.20 115.20 119.88 3,168 +4.68(+4.06%)
Dec 21, 2017 121.20 121.20 112.80 115.20 4,277 -4.80(-4.00%)
Dec 20, 2017 120.00 123.60 118.20 120.00 7,611 +1.25(+1.05%)
Dec 19, 2017 120.00 120.00 114.14 118.75 8,479 +4.39(+3.84%)
Dec 18, 2017 112.84 122.40 112.84 114.36 7,224 +0.36(+0.32%)
Dec 15, 2017 108.00 114.00 106.81 114.00 12,687 +6.06(+5.61%)
Dec 14, 2017 109.20 115.02 106.80 107.94 3,980 -1.26(-1.15%)
Dec 13, 2017 107.60 112.80 106.80 109.20 11,010 +2.40(+2.25%)
Dec 12, 2017 106.42 110.40 104.75 106.80 6,074 +1.20(+1.14%)
Dec 11, 2017 109.20 113.75 104.53 105.60 4,816 -3.08(-2.84%)
Dec 08, 2017 106.50 110.40 105.85 108.68 2,575 +1.97(+1.84%)
Dec 07, 2017 109.20 110.88 105.80 106.72 3,335 -4.10(-3.70%)
Dec 06, 2017 106.68 110.82 102.61 110.82 5,061 +4.03(+3.78%)
Dec 05, 2017 108.05 110.95 104.40 106.79 2,520 -0.02(-0.02%)
Dec 04, 2017 110.35 110.35 106.80 106.81 2,733 -1.92(-1.77%)
Dec 01, 2017 109.20 112.54 106.39 108.73 3,682 -0.46(-0.42%)
Nov 30, 2017 102.60 110.40 102.00 109.19 5,380 +2.39(+2.24%)
Nov 29, 2017 107.47 110.36 105.60 106.80 3,800 -0.02(-0.02%)
Nov 28, 2017 109.18 110.22 103.32 106.82 4,751 -0.55(-0.51%)
Nov 27, 2017 108.00 112.20 105.73 107.38 3,190 -1.82(-1.67%)
Nov 24, 2017 107.48 110.70 107.17 109.20 2,349 +2.40(+2.25%)
Nov 22, 2017 106.68 111.60 106.52 106.80 4,311 +1.18(+1.11%)
Nov 21, 2017 108.00 108.29 102.64 105.62 6,886 -2.32(-2.15%)
Nov 20, 2017 110.40 114.00 104.62 107.94 4,992 -2.46(-2.23%)
Nov 17, 2017 112.92 118.56 108.00 110.40 28,418 -2.44(-2.16%)
Nov 16, 2017 109.20 115.92 108.01 112.84 5,160 +4.84(+4.48%)
Nov 15, 2017 111.60 112.80 102.00 108.00 3,200 -0.01(-0.01%)
Nov 14, 2017 109.20 110.40 106.80 108.01 3,764 -1.78(-1.62%)
Nov 13, 2017 111.00 112.76 108.06 109.79 4,777 -2.78(-2.47%)
Nov 10, 2017 114.84 118.68 110.46 112.57 3,862 -2.27(-1.97%)
Nov 09, 2017 112.72 121.20 111.96 114.84 6,609 +2.04(+1.81%)
Nov 08, 2017 120.00 122.40 110.40 112.80 12,504 -16.80(-12.96%)
Nov 07, 2017 124.80 130.80 122.40 129.60 5,135 +6.00(+4.85%)
Nov 06, 2017 132.00 132.00 123.60 123.60 4,053 -6.00(-4.63%)
Nov 03, 2017 124.80 130.80 120.00 129.60 3,384 +9.60(+8.00%)
Nov 02, 2017 126.00 135.60 118.84 120.00 4,888 -8.40(-6.54%)
Nov 01, 2017 120.00 152.40 118.81 128.40 10,473 +8.40(+7.00%)
Oct 31, 2017 129.60 132.00 117.60 120.00 5,590 -9.60(-7.41%)
Oct 30, 2017 122.40 136.80 122.40 129.60 6,857 +3.60(+2.86%)
Oct 27, 2017 132.00 135.60 122.40 126.00 5,627 -8.40(-6.25%)
Oct 26, 2017 140.40 140.40 128.40 134.40 3,288 -3.60(-2.61%)
Oct 25, 2017 140.40 144.00 135.60 138.00 2,727 -2.40(-1.71%)
Oct 24, 2017 147.60 148.80 138.00 140.40 5,151 -3.00(-2.09%)
Oct 23, 2017 145.20 148.80 141.60 143.40 1,659 -1.80(-1.24%)
Oct 20, 2017 147.60 153.60 139.20 145.20 3,796 -4.80(-3.20%)
Oct 19, 2017 158.40 160.80 147.60 150.00 2,965 -8.40(-5.30%)
Oct 18, 2017 158.40 160.80 152.40 158.40 4,107 +0.00(+0.00%)
Oct 17, 2017 156.00 161.40 148.70 158.40 2,697 +4.80(+3.13%)
Oct 16, 2017 151.20 156.00 138.00 153.60 4,398 +3.60(+2.40%)
Oct 13, 2017 159.60 159.60 147.00 150.00 4,350 -9.60(-6.02%)
Oct 12, 2017 162.00 164.39 154.80 159.60 3,144 -2.40(-1.48%)
Oct 11, 2017 160.80 165.60 159.19 162.00 2,044 +1.20(+0.75%)
Oct 10, 2017 165.60 169.20 158.40 160.80 3,250 -4.80(-2.90%)
Oct 09, 2017 162.00 169.20 158.40 165.60 2,435 +1.20(+0.73%)
Oct 06, 2017 170.40 172.80 159.60 164.40 4,319 -6.00(-3.52%)
Oct 05, 2017 165.60 177.24 159.60 170.40 8,000 +7.20(+4.41%)
Oct 04, 2017 168.00 178.80 156.00 163.20 14,629 -4.80(-2.86%)
Oct 03, 2017 157.20 176.40 156.00 168.00 13,697 +9.60(+6.06%)
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.