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 31, 2020 5.000 5.100 4.569 4.610 21,282 -0.29(-5.88%)
Mar 30, 2020 4.950 5.000 4.800 4.898 5,433 +0.13(+2.68%)
Mar 27, 2020 4.800 4.900 4.700 4.770 6,920 -0.03(-0.63%)
Mar 26, 2020 4.700 5.000 4.700 4.800 8,564 +0.12(+2.67%)
Mar 25, 2020 5.000 5.200 4.400 4.675 51,670 +0.08(+1.63%)
Mar 24, 2020 5.000 5.100 4.500 4.600 63,441 +0.20(+4.52%)
Mar 23, 2020 4.500 4.775 4.300 4.401 9,297 -0.10(-2.22%)
Mar 20, 2020 5.000 5.101 4.501 4.501 4,020 -0.30(-6.21%)
Mar 19, 2020 4.400 4.900 4.400 4.799 5,346 +0.40(+9.07%)
Mar 18, 2020 4.600 5.100 4.400 4.400 8,570 -0.40(-8.33%)
Mar 17, 2020 4.800 5.100 4.400 4.800 6,238 +0.40(+9.09%)
Mar 16, 2020 5.200 5.700 4.300 4.400 16,407 -0.83(-15.82%)
Mar 13, 2020 5.450 5.498 5.226 5.227 5,410 +0.04(+0.71%)
Mar 12, 2020 6.200 6.300 5.000 5.190 19,929 -0.81(-13.54%)
Mar 11, 2020 7.100 7.200 6.003 6.003 14,596 -0.80(-11.72%)
Mar 10, 2020 7.300 8.199 6.500 6.800 35,464 -0.26(-3.68%)
Mar 09, 2020 7.699 7.699 6.500 7.060 16,057 +0.31(+4.59%)
Mar 06, 2020 7.400 7.480 6.750 6.750 7,780 -0.46(-6.44%)
Mar 05, 2020 6.811 7.304 6.811 7.215 6,917 +0.19(+2.76%)
Mar 04, 2020 7.500 7.959 6.711 7.021 7,369 -0.08(-1.11%)
Mar 03, 2020 7.134 7.699 7.000 7.100 5,870 -0.25(-3.39%)
Mar 02, 2020 7.500 7.500 6.701 7.349 5,685 -0.08(-1.05%)
Feb 28, 2020 8.059 8.059 6.500 7.427 21,220 -0.07(-0.93%)
Feb 27, 2020 7.300 7.880 6.800 7.497 17,433 +0.20(+2.70%)
Feb 26, 2020 8.000 8.132 7.200 7.300 9,198 -0.49(-6.29%)
Feb 25, 2020 7.960 8.999 7.790 7.790 6,972 -0.17(-2.14%)
Feb 24, 2020 8.200 8.599 7.900 7.960 6,001 -0.24(-2.93%)
Feb 21, 2020 8.151 8.994 8.120 8.200 9,710 -0.13(-1.57%)
Feb 20, 2020 8.800 8.999 8.004 8.331 13,122 +0.03(+0.37%)
Feb 19, 2020 8.500 8.776 8.300 8.300 7,305 -0.00(-0.02%)
Feb 18, 2020 8.300 8.675 8.043 8.302 16,253 -0.31(-3.59%)
Feb 14, 2020 9.028 9.399 8.501 8.611 7,460 -0.20(-2.26%)
Feb 13, 2020 8.844 9.100 8.801 8.810 9,536 -0.09(-1.01%)
Feb 12, 2020 10.00 10.00 8.801 8.900 18,538 -0.73(-7.56%)
Feb 11, 2020 9.800 10.00 9.600 9.628 3,362 -0.06(-0.66%)
Feb 10, 2020 10.00 10.00 9.610 9.692 20,186 -0.41(-4.04%)
Feb 07, 2020 10.40 10.40 9.701 10.10 15,300 +0.00(+0.00%)
Feb 06, 2020 9.665 10.30 9.665 10.10 8,566 +0.34(+3.47%)
Feb 05, 2020 10.20 10.20 9.700 9.761 11,124 -0.34(-3.36%)
Feb 04, 2020 10.80 11.00 9.501 10.10 22,373 -0.40(-3.81%)
Feb 03, 2020 10.70 11.50 10.30 10.50 12,220 -0.30(-2.78%)
Jan 31, 2020 10.80 11.30 10.30 10.80 12,620 +0.00(+0.00%)
Jan 30, 2020 10.90 11.00 10.50 10.80 4,053 -0.10(-0.92%)
Jan 29, 2020 10.80 11.20 10.25 10.90 11,195 +0.10(+0.93%)
Jan 28, 2020 10.10 11.00 10.10 10.80 8,485 +0.40(+3.85%)
Jan 27, 2020 11.60 11.60 10.00 10.40 29,463 -1.30(-11.11%)
Jan 24, 2020 11.90 13.00 11.70 11.70 12,230 -0.30(-2.50%)
Jan 23, 2020 13.00 13.00 11.50 12.00 12,429 -1.10(-8.40%)
Jan 22, 2020 13.20 14.60 13.10 13.10 24,845 +0.00(+0.00%)
Jan 21, 2020 12.00 13.40 12.00 13.10 27,414 +1.00(+8.26%)
Jan 17, 2020 12.30 12.80 12.00 12.10 21,750 -0.25(-2.02%)
Jan 16, 2020 12.30 12.70 12.30 12.35 16,248 +0.05(+0.41%)
Jan 15, 2020 12.20 12.80 12.20 12.30 8,569 -0.10(-0.81%)
Jan 14, 2020 12.60 12.90 11.80 12.40 16,779 -0.30(-2.36%)
Jan 13, 2020 13.30 13.50 12.30 12.70 17,435 -0.40(-3.05%)
Jan 10, 2020 13.30 13.30 12.10 13.10 39,610 +1.00(+8.26%)
Jan 09, 2020 15.60 17.40 11.30 12.10 185,969 -3.00(-19.87%)
Jan 08, 2020 13.00 15.40 12.90 15.10 70,238 +2.20(+17.05%)
Jan 07, 2020 12.50 13.40 12.00 12.90 51,869 +0.70(+5.74%)
Jan 06, 2020 11.60 12.20 11.00 12.20 51,695 +1.30(+11.93%)
Jan 03, 2020 10.50 11.70 10.10 10.90 79,480 +0.80(+7.92%)
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.