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 )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 811.20 842.40 777.60 798.00 3,063 -9.60(-1.19%)
Oct 29, 2015 811.20 852.00 794.40 807.60 3,825 -3.60(-0.44%)
Oct 28, 2015 801.60 841.20 774.60 811.20 4,160 +19.20(+2.42%)
Oct 27, 2015 782.40 823.68 763.20 792.00 2,172 +10.20(+1.30%)
Oct 26, 2015 778.80 809.76 763.20 781.80 3,024 -1.80(-0.23%)
Oct 23, 2015 802.80 802.80 766.80 783.60 4,384 -6.00(-0.76%)
Oct 22, 2015 852.00 890.16 766.80 789.60 5,002 -56.40(-6.67%)
Oct 21, 2015 830.40 856.80 777.60 846.00 2,470 +16.80(+2.03%)
Oct 20, 2015 862.80 888.72 820.80 829.20 2,775 -38.40(-4.43%)
Oct 19, 2015 846.00 898.80 820.80 867.60 2,383 +9.60(+1.12%)
Oct 16, 2015 866.40 883.20 830.40 858.00 2,434 -6.00(-0.69%)
Oct 15, 2015 757.20 867.00 753.60 864.00 4,485 +106.80(+14.10%)
Oct 14, 2015 751.20 785.88 735.60 757.20 3,025 +2.40(+0.32%)
Oct 13, 2015 789.60 824.40 747.60 754.80 2,196 -42.00(-5.27%)
Oct 12, 2015 830.40 830.40 783.60 796.80 2,177 -26.40(-3.21%)
Oct 09, 2015 794.40 843.60 771.60 823.20 2,347 +34.80(+4.41%)
Oct 08, 2015 801.60 804.60 756.00 788.40 4,416 -21.60(-2.67%)
Oct 07, 2015 800.40 822.00 740.40 810.00 5,595 +22.80(+2.90%)
Oct 06, 2015 826.80 828.00 726.79 787.20 4,808 +1.20(+0.15%)
Oct 05, 2015 794.40 814.20 751.20 786.00 5,258 +6.00(+0.77%)
Oct 02, 2015 739.20 784.80 702.00 780.00 5,277 +44.40(+6.04%)
Oct 01, 2015 786.00 786.00 720.00 735.60 7,034 -49.20(-6.27%)
Sep 30, 2015 832.80 847.20 774.00 784.80 6,363 -26.40(-3.25%)
Sep 29, 2015 828.00 864.00 795.00 811.20 5,852 -12.00(-1.46%)
Sep 28, 2015 876.00 877.20 756.48 823.20 8,409 -63.60(-7.17%)
Sep 25, 2015 979.20 981.60 858.00 886.80 3,197 -76.80(-7.97%)
Sep 24, 2015 970.80 976.80 915.60 963.60 2,419 -13.20(-1.35%)
Sep 23, 2015 993.60 1016 957.61 976.80 3,122 -6.00(-0.61%)
Sep 22, 2015 990.00 1020 936.00 982.80 4,394 -38.40(-3.76%)
Sep 21, 2015 1106 1118 995.27 1021 6,429 -74.40(-6.79%)
Sep 18, 2015 1102 1116 1061 1096 32,590 -20.40(-1.83%)
Sep 17, 2015 1050 1122 1048 1116 5,693 +64.80(+6.16%)
Sep 16, 2015 1086 1108 1036 1051 3,852 -34.80(-3.20%)
Sep 15, 2015 1088 1118 1052 1086 3,262 +0.00(+0.00%)
Sep 14, 2015 1070 1090 1033 1086 3,495 +16.80(+1.57%)
Sep 11, 2015 1033 1072 1018 1069 4,822 +26.40(+2.53%)
Sep 10, 2015 1013 1050 1008 1043 4,012 +32.40(+3.21%)
Sep 09, 2015 1069 1124 1002 1010 5,808 -43.20(-4.10%)
Sep 08, 2015 1060 1073 1021 1054 4,830 +18.00(+1.74%)
Sep 04, 2015 1002 1036 1036 1036 3,523 +21.60(+2.13%)
Sep 03, 2015 1103 1122 1009 1014 7,492 -94.80(-8.55%)
Sep 02, 2015 1008 1110 987.60 1109 8,956 +117.60(+11.86%)
Sep 01, 2015 960.00 1026 957.60 991.20 6,490 -8.40(-0.84%)
Aug 31, 2015 981.60 1046 969.00 999.60 6,206 +7.20(+0.73%)
Aug 28, 2015 895.20 993.60 895.20 992.40 5,824 +94.80(+10.56%)
Aug 27, 2015 871.20 900.00 854.40 897.60 4,741 +33.60(+3.89%)
Aug 26, 2015 834.00 874.80 798.00 864.00 6,792 +49.80(+6.12%)
Aug 25, 2015 878.40 891.60 807.60 814.20 6,488 -12.60(-1.52%)
Aug 24, 2015 843.60 892.80 804.12 826.80 9,515 -116.40(-12.34%)
Aug 21, 2015 799.20 952.80 776.40 943.20 10,221 +114.00(+13.75%)
Aug 20, 2015 894.00 909.60 828.00 829.20 7,430 -62.40(-7.00%)
Aug 19, 2015 882.00 903.60 844.80 891.60 4,450 -3.60(-0.40%)
Aug 18, 2015 927.60 952.80 889.20 895.20 5,658 -56.40(-5.93%)
Aug 17, 2015 876.00 953.40 867.60 951.60 6,200 +75.60(+8.63%)
Aug 14, 2015 900.00 942.00 858.00 876.00 4,827 -6.00(-0.68%)
Aug 13, 2015 943.20 953.88 878.40 882.00 6,504 -48.00(-5.16%)
Aug 12, 2015 843.60 942.00 836.40 930.00 11,831 +73.20(+8.54%)
Aug 11, 2015 848.40 875.52 836.40 856.80 5,860 +12.00(+1.42%)
Aug 10, 2015 840.00 861.13 834.00 844.80 5,660 +7.20(+0.86%)
Aug 07, 2015 832.80 844.80 769.20 837.60 7,349 +4.80(+0.58%)
Aug 06, 2015 874.80 936.00 831.60 832.80 8,116 -37.20(-4.28%)
Aug 05, 2015 841.20 927.60 820.80 870.00 15,287 -62.40(-6.69%)
Aug 04, 2015 974.40 996.00 926.40 932.40 5,859 -26.40(-2.75%)
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.