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 )

2.060 +0.060 (+2.99%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 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 (%)
Sep 29, 2023 1.410 1.410 1.340 1.370 13,302 +0.00(+0.00%)
Sep 28, 2023 1.430 1.430 1.250 1.370 27,290 +0.01(+0.74%)
Sep 27, 2023 1.320 1.410 1.260 1.360 31,834 +0.00(+0.00%)
Sep 26, 2023 1.290 1.440 1.290 1.360 32,732 +0.07(+5.43%)
Sep 25, 2023 1.280 1.300 1.270 1.290 25,632 +0.01(+0.78%)
Sep 22, 2023 1.312 1.343 1.240 1.280 36,182 -0.01(-0.78%)
Sep 21, 2023 1.420 1.420 1.250 1.290 48,304 -0.02(-1.53%)
Sep 20, 2023 1.700 1.760 1.260 1.310 187,435 -0.34(-20.61%)
Sep 19, 2023 1.690 1.690 1.510 1.650 11,295 +0.01(+0.61%)
Sep 18, 2023 1.646 1.690 1.607 1.640 3,396 -0.06(-3.53%)
Sep 15, 2023 1.700 1.700 1.630 1.700 27,972 +0.00(+0.00%)
Sep 14, 2023 1.690 1.700 1.650 1.700 23,449 +0.04(+2.41%)
Sep 13, 2023 1.700 1.700 1.514 1.660 68,864 +0.20(+13.70%)
Sep 12, 2023 1.480 1.540 1.450 1.460 17,077 -0.04(-2.67%)
Sep 11, 2023 1.560 1.650 1.470 1.500 34,780 -0.12(-7.41%)
Sep 08, 2023 1.700 1.700 1.540 1.620 730,175 +0.02(+1.25%)
Sep 07, 2023 1.700 1.734 1.590 1.600 7,432 -0.09(-5.33%)
Sep 06, 2023 1.670 1.800 1.660 1.690 50,855 +0.02(+1.20%)
Sep 05, 2023 1.500 1.730 1.480 1.670 76,550 +0.16(+10.60%)
Sep 01, 2023 1.560 1.600 1.510 1.510 19,567 -0.05(-3.21%)
Aug 31, 2023 1.580 1.640 1.540 1.560 22,721 -0.04(-2.50%)
Aug 30, 2023 1.720 1.730 1.560 1.600 34,566 -0.13(-7.33%)
Aug 29, 2023 1.730 1.850 1.700 1.727 44,185 -0.00(-0.20%)
Aug 28, 2023 1.650 1.740 1.650 1.730 8,560 +0.08(+4.85%)
Aug 25, 2023 1.760 1.790 1.595 1.650 25,052 -0.11(-6.25%)
Aug 24, 2023 1.550 1.780 1.420 1.760 104,851 +0.26(+17.33%)
Aug 23, 2023 1.270 1.550 1.270 1.500 69,234 +0.22(+17.19%)
Aug 22, 2023 1.290 1.330 1.280 1.280 3,618 +0.01(+0.79%)
Aug 21, 2023 1.300 1.320 1.250 1.270 10,357 -0.05(-3.79%)
Aug 18, 2023 1.305 1.370 1.260 1.320 3,094 +0.01(+0.76%)
Aug 17, 2023 1.320 1.360 1.280 1.310 5,821 -0.01(-1.13%)
Aug 16, 2023 1.300 1.350 1.300 1.325 3,366 -0.03(-1.85%)
Aug 15, 2023 1.300 1.367 1.263 1.350 14,110 +0.00(+0.00%)
Aug 14, 2023 1.290 1.400 1.250 1.350 10,212 +0.02(+1.50%)
Aug 11, 2023 1.380 1.380 1.250 1.330 7,581 -0.03(-2.21%)
Aug 10, 2023 1.380 1.380 1.310 1.360 4,422 +0.05(+3.82%)
Aug 09, 2023 1.310 1.350 1.310 1.310 3,962 -0.02(-1.50%)
Aug 08, 2023 1.341 1.410 1.310 1.330 5,733 -0.01(-0.75%)
Aug 07, 2023 1.330 1.390 1.330 1.340 4,090 -0.04(-2.90%)
Aug 04, 2023 1.330 1.390 1.280 1.380 13,208 +0.02(+1.47%)
Aug 03, 2023 1.350 1.380 1.290 1.360 24,454 +0.01(+0.74%)
Aug 02, 2023 1.350 1.380 1.300 1.350 3,006 -0.04(-2.88%)
Aug 01, 2023 1.400 1.400 1.380 1.390 4,220 -0.01(-0.71%)
Jul 31, 2023 1.390 1.450 1.390 1.400 11,547 +0.01(+0.72%)
Jul 28, 2023 1.320 1.399 1.315 1.390 7,329 +0.06(+4.91%)
Jul 27, 2023 1.310 1.340 1.270 1.325 20,479 -0.02(-1.12%)
Jul 26, 2023 1.330 1.370 1.280 1.340 12,257 +0.01(+0.75%)
Jul 25, 2023 1.360 1.450 1.260 1.330 63,134 +0.03(+2.31%)
Jul 24, 2023 1.340 1.400 1.290 1.300 17,312 -0.06(-4.41%)
Jul 21, 2023 1.330 1.370 1.323 1.360 25,099 +0.01(+0.74%)
Jul 20, 2023 1.410 1.410 1.300 1.350 25,703 -0.10(-6.90%)
Jul 19, 2023 1.490 1.490 1.430 1.450 8,150 +0.00(+0.00%)
Jul 18, 2023 1.450 1.460 1.404 1.450 13,835 -0.01(-0.68%)
Jul 17, 2023 1.490 1.490 1.440 1.460 12,707 +0.00(+0.00%)
Jul 14, 2023 1.460 1.490 1.410 1.460 18,297 -0.04(-2.67%)
Jul 13, 2023 1.460 1.530 1.446 1.500 8,864 +0.04(+2.73%)
Jul 12, 2023 1.460 1.500 1.446 1.460 4,486 +0.01(+0.70%)
Jul 11, 2023 1.490 1.490 1.420 1.450 4,395 +0.00(+0.00%)
Jul 10, 2023 1.470 1.516 1.450 1.450 16,313 -0.02(-1.36%)
Jul 07, 2023 1.460 1.490 1.458 1.470 8,311 +0.00(+0.00%)
Jul 06, 2023 1.430 1.500 1.412 1.470 25,917 +0.00(+0.00%)
Jul 05, 2023 1.500 1.580 1.470 1.470 5,872 -0.03(-2.00%)
Jul 03, 2023 1.440 1.570 1.440 1.500 15,077 +0.03(+2.04%)
Jun 30, 2023 1.440 1.470 1.420 1.470 15,096 +0.04(+2.80%)
Jun 29, 2023 1.340 1.442 1.344 1.430 18,347 +0.04(+2.88%)
Jun 28, 2023 1.350 1.430 1.350 1.390 24,645 -0.04(-2.80%)
Jun 27, 2023 1.310 1.450 1.290 1.430 10,844 +0.09(+6.72%)
Jun 26, 2023 1.320 1.360 1.259 1.340 16,613 +0.00(+0.00%)
Jun 23, 2023 1.300 1.340 1.250 1.340 36,657 +0.02(+1.52%)
Jun 22, 2023 1.320 1.330 1.250 1.320 5,856 +0.01(+0.76%)
Jun 21, 2023 1.440 1.512 1.310 1.310 28,072 -0.06(-4.38%)
Jun 20, 2023 1.510 1.510 1.370 1.370 20,592 -0.13(-8.67%)
Jun 16, 2023 1.460 1.514 1.440 1.500 59,914 +0.06(+4.17%)
Jun 15, 2023 1.460 1.470 1.360 1.440 18,160 +0.07(+5.19%)
May 08, 2023 1.410 1.423 1.350 1.369 10,955 -0.04(-2.56%)
May 05, 2023 1.350 1.440 1.311 1.405 39,272 +0.04(+3.31%)
May 04, 2023 1.330 1.360 1.270 1.360 15,442 +0.06(+4.62%)
May 03, 2023 1.210 1.320 1.215 1.300 5,415 +0.01(+0.39%)
May 02, 2023 1.350 1.350 1.227 1.295 9,680 -0.01(-0.38%)
May 01, 2023 1.330 1.350 1.260 1.300 11,863 -0.03(-2.62%)
Apr 28, 2023 1.280 1.350 1.250 1.335 22,439 +0.02(+1.52%)
Apr 27, 2023 1.280 1.340 1.220 1.315 8,579 -0.04(-2.59%)
Apr 26, 2023 1.390 1.390 1.290 1.350 10,521 -0.01(-0.74%)
Apr 25, 2023 1.330 1.390 1.330 1.360 34,005 +0.00(+0.01%)
Apr 24, 2023 1.320 1.380 1.230 1.360 24,555 +0.01(+0.73%)
Apr 21, 2023 1.210 1.350 1.140 1.350 58,701 +0.15(+12.50%)
Apr 20, 2023 1.250 1.250 1.100 1.200 31,829 -0.04(-3.23%)
Apr 19, 2023 1.250 1.330 1.190 1.240 100,463 +0.01(+0.81%)
Apr 18, 2023 1.210 1.290 1.210 1.230 58,734 +0.01(+0.82%)
Apr 17, 2023 1.130 1.390 1.090 1.220 126,823 +0.03(+2.52%)
Apr 14, 2023 1.250 1.250 1.110 1.190 82,168 -0.03(-2.46%)
Apr 13, 2023 1.010 1.350 0.9200 1.220 1,438,109 +0.32(+35.54%)
Apr 12, 2023 0.9000 0.9580 0.8800 0.9001 33,054 -0.06(-6.24%)
Apr 11, 2023 0.9100 0.9710 0.8640 0.9600 8,204 +0.02(+1.71%)
Apr 10, 2023 1.000 0.9958 0.8501 0.9439 6,095 -0.00(-0.47%)
Apr 06, 2023 0.9500 1.000 0.9000 0.9484 16,988 -0.02(-2.23%)
Apr 05, 2023 0.9447 0.9840 0.8183 0.9700 32,891 +0.04(+4.20%)
Apr 04, 2023 0.8500 0.9309 0.8500 0.9309 21,528 +0.06(+6.71%)
Apr 03, 2023 0.8500 0.9000 0.8500 0.8724 17,818 +0.02(+2.94%)
Mar 31, 2023 0.7900 0.8780 0.7858 0.8475 73,353 +0.04(+4.63%)
Mar 30, 2023 0.8200 0.8872 0.7800 0.8100 91,962 -0.01(-1.26%)
Mar 29, 2023 0.8305 0.9100 0.7820 0.8203 66,816 -0.01(-1.23%)
Mar 28, 2023 0.7900 0.8837 0.7700 0.8305 87,619 +0.04(+4.74%)
Mar 27, 2023 0.9231 0.9492 0.7800 0.7929 155,765 -0.16(-16.69%)
Mar 24, 2023 0.9900 1.080 0.9100 0.9517 78,178 -0.09(-8.49%)
Mar 23, 2023 1.010 1.090 1.010 1.040 57,361 +0.00(+0.00%)
Mar 22, 2023 1.020 1.080 1.020 1.040 47,381 -0.01(-0.95%)
Mar 21, 2023 0.9400 1.080 0.9400 1.050 36,293 +0.14(+15.27%)
Mar 20, 2023 0.8663 0.9968 0.7600 0.9109 126,240 +0.04(+4.70%)
Mar 17, 2023 1.110 1.120 0.8700 0.8700 96,494 -0.25(-22.32%)
Mar 16, 2023 1.150 1.210 1.110 1.120 49,941 -0.09(-7.44%)
Mar 15, 2023 1.300 1.300 1.210 1.210 32,471 -0.01(-0.82%)
Mar 14, 2023 1.240 1.280 1.220 1.220 15,801 -0.01(-0.81%)
Mar 13, 2023 1.200 1.290 1.200 1.230 47,942 -0.03(-2.38%)
Mar 10, 2023 1.320 1.320 1.210 1.260 10,253 +0.01(+0.80%)
Mar 09, 2023 1.350 1.410 1.250 1.250 42,465 -0.12(-8.76%)
Mar 08, 2023 1.390 1.400 1.350 1.370 12,886 +0.00(+0.00%)
Mar 07, 2023 1.380 1.385 1.350 1.370 11,223 +0.02(+1.48%)
Mar 06, 2023 1.450 1.450 1.350 1.350 44,976 -0.08(-5.59%)
Mar 03, 2023 1.380 1.430 1.354 1.430 39,918 +0.08(+5.92%)
Mar 02, 2023 1.350 1.390 1.350 1.350 9,722 +0.00(+0.00%)
Mar 01, 2023 1.310 1.380 1.300 1.350 24,570 +0.01(+0.75%)
Feb 28, 2023 1.360 1.370 1.300 1.340 13,116 -0.01(-0.74%)
Feb 27, 2023 1.320 1.360 1.300 1.350 9,450 +0.03(+2.27%)
Feb 24, 2023 1.330 1.386 1.315 1.320 6,383 -0.04(-2.94%)
Feb 23, 2023 1.360 1.400 1.290 1.360 40,071 +0.00(+0.00%)
Feb 22, 2023 1.350 1.390 1.331 1.360 19,964 +0.04(+3.03%)
Feb 21, 2023 1.320 1.340 1.270 1.320 30,980 +0.08(+6.45%)
Feb 17, 2023 1.290 1.290 1.193 1.240 47,320 -0.05(-3.88%)
Feb 16, 2023 1.390 1.390 1.270 1.290 67,125 -0.10(-7.19%)
Feb 15, 2023 1.380 1.390 1.370 1.390 5,304 +0.00(+0.00%)
Feb 14, 2023 1.460 1.462 1.370 1.390 33,331 -0.07(-4.79%)
Feb 13, 2023 1.550 1.570 1.450 1.460 30,049 -0.09(-5.81%)
Feb 10, 2023 1.550 1.590 1.550 1.550 8,055 +0.00(+0.00%)
Feb 09, 2023 1.550 1.650 1.550 1.550 20,948 -0.02(-1.27%)
Feb 08, 2023 1.620 1.620 1.550 1.570 16,039 -0.00(-0.15%)
Feb 07, 2023 1.570 1.600 1.520 1.572 30,753 +0.00(+0.15%)
Feb 06, 2023 1.610 1.685 1.570 1.570 30,323 -0.04(-2.48%)
Feb 03, 2023 1.580 1.750 1.550 1.610 161,931 +0.03(+1.90%)
Feb 02, 2023 1.560 1.590 1.510 1.580 34,895 +0.08(+5.33%)
Feb 01, 2023 1.440 1.520 1.440 1.500 16,682 +0.06(+4.17%)
Jan 31, 2023 1.410 1.500 1.400 1.440 50,804 +0.03(+2.13%)
Jan 30, 2023 1.460 1.470 1.400 1.410 30,875 -0.06(-4.08%)
Jan 27, 2023 1.570 1.590 1.430 1.470 68,492 -0.06(-3.92%)
Jan 26, 2023 1.510 1.540 1.450 1.530 56,265 +0.03(+2.00%)
Jan 25, 2023 1.480 1.580 1.441 1.500 20,331 +0.02(+1.35%)
Jan 24, 2023 1.640 1.640 1.430 1.480 40,483 +0.03(+2.07%)
Jan 23, 2023 1.640 1.640 1.430 1.450 66,841 +0.02(+1.40%)
Jan 20, 2023 1.440 1.500 1.410 1.430 28,596 -0.04(-2.72%)
Jan 19, 2023 1.630 1.630 1.450 1.470 21,720 -0.12(-7.55%)
Jan 18, 2023 1.540 1.630 1.490 1.590 23,731 +0.09(+6.00%)
Jan 17, 2023 1.470 1.550 1.470 1.500 12,501 +0.01(+0.67%)
Jan 13, 2023 1.580 1.590 1.490 1.490 64,679 -0.09(-5.70%)
Jan 12, 2023 1.640 1.640 1.460 1.580 66,204 +0.10(+6.76%)
Jan 11, 2023 1.380 1.490 1.380 1.480 75,046 +0.14(+10.45%)
Jan 10, 2023 1.350 1.420 1.340 1.340 38,183 -0.08(-5.63%)
Jan 09, 2023 1.450 1.451 1.360 1.420 23,688 +0.02(+1.43%)
Jan 06, 2023 1.390 1.460 1.360 1.400 26,357 -0.02(-1.41%)
Jan 05, 2023 1.470 1.470 1.371 1.420 21,415 -0.01(-0.70%)
Jan 04, 2023 1.266 1.440 1.266 1.430 14,074 +0.07(+5.15%)
Jan 03, 2023 1.440 1.440 1.150 1.360 144,708 -0.01(-0.73%)
Dec 30, 2022 1.470 1.470 1.250 1.370 70,823 +0.01(+0.74%)
Dec 29, 2022 1.230 1.390 1.210 1.360 112,745 +0.13(+10.57%)
Dec 28, 2022 1.140 1.260 1.140 1.230 25,574 +0.06(+5.13%)
Dec 27, 2022 1.170 1.300 1.080 1.170 138,637 -0.06(-4.88%)
Dec 23, 2022 1.405 1.415 1.200 1.230 66,938 -0.09(-6.82%)
Dec 22, 2022 1.280 1.410 1.250 1.320 77,693 +0.04(+3.13%)
Dec 21, 2022 1.340 1.494 1.250 1.280 86,400 +0.03(+2.40%)
Dec 20, 2022 1.280 1.380 1.250 1.250 43,591 -0.05(-3.85%)
Dec 19, 2022 1.350 1.419 1.300 1.300 49,452 -0.05(-3.70%)
Dec 16, 2022 1.370 1.440 1.350 1.350 65,120 -0.06(-4.26%)
Dec 15, 2022 1.510 1.512 1.410 1.410 17,483 -0.09(-6.00%)
Dec 14, 2022 1.540 1.570 1.500 1.500 28,845 -0.02(-1.32%)
Dec 13, 2022 1.560 1.670 1.460 1.520 55,453 +0.02(+1.33%)
Dec 12, 2022 1.360 1.560 1.360 1.500 92,724 +0.12(+8.70%)
Dec 09, 2022 1.460 1.470 1.370 1.380 37,378 -0.08(-5.48%)
Dec 08, 2022 1.580 1.580 1.450 1.460 43,104 -0.10(-6.41%)
Dec 07, 2022 1.510 1.580 1.500 1.560 40,744 +0.04(+2.63%)
Dec 06, 2022 1.720 1.729 1.520 1.520 96,978 -0.22(-12.64%)
Dec 05, 2022 1.680 1.760 1.640 1.740 72,372 +0.02(+1.16%)
Dec 02, 2022 1.730 1.755 1.690 1.720 20,396 +0.03(+1.78%)
Dec 01, 2022 1.670 1.700 1.640 1.690 15,813 -0.02(-1.17%)
Nov 30, 2022 1.700 1.790 1.640 1.710 42,209 +0.00(+0.00%)
Nov 29, 2022 1.700 1.710 1.600 1.710 16,815 +0.01(+0.59%)
Nov 28, 2022 1.660 1.762 1.630 1.700 29,145 +0.02(+1.19%)
Nov 25, 2022 1.680 1.800 1.610 1.680 29,531 -0.04(-2.04%)
Nov 23, 2022 1.670 1.740 1.660 1.715 12,284 +0.06(+3.31%)
Nov 22, 2022 1.680 1.740 1.610 1.660 19,839 -0.02(-1.19%)
Nov 21, 2022 1.640 1.682 1.630 1.680 12,030 +0.02(+1.20%)
Nov 18, 2022 1.620 1.730 1.620 1.660 22,051 +0.03(+1.84%)
Nov 17, 2022 1.640 1.670 1.610 1.630 14,578 -0.02(-1.21%)
Nov 16, 2022 1.680 1.715 1.640 1.650 11,077 -0.07(-4.07%)
Nov 15, 2022 1.720 1.800 1.680 1.720 48,389 -0.03(-1.71%)
Nov 14, 2022 1.620 1.850 1.600 1.750 48,381 +0.11(+6.71%)
Nov 11, 2022 1.630 1.680 1.584 1.640 25,399 +0.01(+0.92%)
Nov 10, 2022 1.630 1.680 1.540 1.625 44,136 -0.02(-1.52%)
Nov 09, 2022 1.800 1.810 1.620 1.650 55,654 -0.14(-7.82%)
Nov 08, 2022 1.760 1.790 1.658 1.790 104,363 +0.22(+14.01%)
Nov 07, 2022 1.510 1.590 1.447 1.570 76,525 +0.11(+7.90%)
Nov 04, 2022 1.380 1.460 1.370 1.455 42,873 +0.08(+6.20%)
Nov 03, 2022 1.420 1.440 1.360 1.370 51,585 -0.08(-5.52%)
Nov 02, 2022 1.600 1.600 1.450 1.450 29,988 -0.13(-8.07%)
Nov 01, 2022 1.593 1.600 1.550 1.577 28,076 +0.03(+1.76%)
Oct 31, 2022 1.500 1.600 1.500 1.550 24,599 +0.02(+1.31%)
Oct 28, 2022 1.610 1.620 1.480 1.530 38,025 -0.04(-2.55%)
Oct 27, 2022 1.610 1.610 1.570 1.570 7,062 -0.01(-0.63%)
Oct 26, 2022 1.580 1.610 1.580 1.580 17,308 +0.02(+1.28%)
Oct 25, 2022 1.500 1.570 1.500 1.560 7,659 +0.04(+2.64%)
Oct 24, 2022 1.550 1.550 1.460 1.520 17,678 -0.00(-0.01%)
Oct 21, 2022 1.510 1.530 1.470 1.520 47,756 -0.02(-1.30%)
Oct 20, 2022 1.580 1.598 1.524 1.540 12,312 -0.02(-1.28%)
Oct 19, 2022 1.570 1.680 1.540 1.560 72,370 -0.06(-3.70%)
Oct 18, 2022 1.640 1.700 1.590 1.620 39,973 -0.01(-0.61%)
Oct 17, 2022 1.630 1.670 1.600 1.630 21,981 +0.00(+0.00%)
Oct 14, 2022 1.700 1.740 1.630 1.630 29,243 -0.15(-8.43%)
Oct 13, 2022 1.620 1.800 1.560 1.780 35,154 +0.14(+8.54%)
Oct 12, 2022 1.810 1.810 1.610 1.640 37,644 -0.07(-4.09%)
Oct 11, 2022 1.710 1.780 1.700 1.710 68,108 -0.05(-2.84%)
Oct 10, 2022 1.760 1.820 1.755 1.760 28,330 -0.02(-1.12%)
Oct 07, 2022 1.850 1.880 1.750 1.780 30,805 -0.05(-2.73%)
Oct 06, 2022 1.860 1.880 1.770 1.830 33,535 -0.02(-1.08%)
Oct 05, 2022 1.830 1.890 1.783 1.850 14,674 +0.03(+1.65%)
Oct 04, 2022 1.740 1.860 1.720 1.820 41,260 +0.04(+1.96%)
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.