Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

0.9844 -0.0356 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 8.120 8.355 7.650 8.200 3,071,203 -0.03(-0.36%)
Sep 29, 2009 8.320 8.490 8.190 8.230 755,625 -0.06(-0.72%)
Sep 28, 2009 8.300 8.390 8.170 8.290 517,060 -0.02(-0.24%)
Sep 25, 2009 7.960 8.330 7.850 8.310 846,403 +0.31(+3.88%)
Sep 24, 2009 8.330 8.330 7.850 8.000 701,437 -0.26(-3.15%)
Sep 23, 2009 8.160 8.460 8.120 8.260 1,029,322 +0.20(+2.48%)
Sep 22, 2009 8.100 8.400 8.030 8.060 908,927 +0.06(+0.75%)
Sep 21, 2009 7.680 8.110 7.550 8.000 1,097,709 +0.29(+3.76%)
Sep 18, 2009 7.550 7.870 7.410 7.710 1,761,937 +0.10(+1.31%)
Sep 17, 2009 7.450 7.610 7.290 7.610 3,796,209 -0.05(-0.65%)
Sep 16, 2009 7.610 7.850 7.460 7.660 467,305 +0.05(+0.66%)
Sep 15, 2009 7.480 7.730 7.430 7.610 476,610 +0.09(+1.20%)
Sep 14, 2009 7.730 7.730 7.420 7.520 263,641 -0.25(-3.22%)
Sep 11, 2009 7.780 7.820 7.600 7.770 495,269 -0.03(-0.38%)
Sep 10, 2009 7.660 7.850 7.540 7.800 608,012 +0.15(+1.96%)
Sep 09, 2009 6.980 7.680 6.980 7.650 1,003,149 +0.62(+8.82%)
Sep 08, 2009 6.850 7.040 6.750 7.030 571,515 +0.22(+3.23%)
Sep 04, 2009 6.810 6.860 6.580 6.810 297,111 +0.02(+0.29%)
Sep 03, 2009 6.790 6.870 6.670 6.790 453,741 +0.00(+0.00%)
Sep 02, 2009 6.640 6.930 6.600 6.790 399,802 +0.15(+2.26%)
Sep 01, 2009 7.060 7.360 6.590 6.640 632,737 -0.41(-5.82%)
Aug 31, 2009 7.180 7.310 7.000 7.050 505,920 -0.23(-3.16%)
Aug 28, 2009 7.610 7.610 7.200 7.280 606,119 -0.25(-3.32%)
Aug 27, 2009 7.900 7.950 7.520 7.530 514,180 -0.42(-5.28%)
Aug 26, 2009 7.930 8.170 7.830 7.950 368,174 -0.01(-0.13%)
Aug 25, 2009 8.120 8.240 7.930 7.960 486,979 -0.08(-1.00%)
Aug 24, 2009 8.360 8.430 7.990 8.040 468,118 -0.32(-3.83%)
Aug 21, 2009 8.420 8.490 8.230 8.360 358,673 +0.03(+0.36%)
Aug 20, 2009 8.100 8.350 8.080 8.330 272,790 +0.22(+2.71%)
Aug 19, 2009 7.780 8.190 7.770 8.110 272,920 +0.22(+2.79%)
Aug 18, 2009 7.940 8.000 7.800 7.890 317,940 +0.02(+0.25%)
Aug 17, 2009 8.140 8.180 7.805 7.870 507,679 -0.37(-4.49%)
Aug 14, 2009 8.630 8.630 8.150 8.240 460,668 -0.38(-4.41%)
Aug 13, 2009 8.640 8.710 8.510 8.620 210,689 +0.01(+0.12%)
Aug 12, 2009 8.310 8.720 8.310 8.610 496,878 +0.31(+3.73%)
Aug 11, 2009 8.600 8.700 8.250 8.300 598,634 -0.32(-3.71%)
Aug 10, 2009 8.510 8.750 8.480 8.620 379,744 +0.00(+0.00%)
Aug 07, 2009 8.600 8.750 8.460 8.620 364,055 +0.13(+1.53%)
Aug 06, 2009 8.780 8.820 8.470 8.490 869,065 -0.22(-2.53%)
Aug 05, 2009 8.350 8.930 8.220 8.710 1,206,109 +0.29(+3.44%)
Aug 04, 2009 8.680 8.880 8.370 8.420 853,580 -0.46(-5.18%)
Aug 03, 2009 8.380 8.890 8.090 8.880 1,326,728 +0.54(+6.47%)
Jul 31, 2009 9.020 9.080 8.050 8.340 1,592,367 -0.64(-7.13%)
Jul 30, 2009 9.430 9.500 8.940 8.980 915,266 -0.24(-2.60%)
Jul 29, 2009 9.600 9.600 8.990 9.220 935,808 -0.44(-4.55%)
Jul 28, 2009 10.00 10.03 9.440 9.660 873,191 -0.37(-3.69%)
Jul 27, 2009 10.47 10.87 9.860 10.03 1,473,903 -0.40(-3.84%)
Jul 24, 2009 9.360 10.90 9.310 10.43 5,635,723 -1.13(-9.78%)
Jul 23, 2009 13.57 13.87 10.55 11.56 3,916,642 -1.94(-14.37%)
Jul 22, 2009 14.46 14.60 13.42 13.50 1,023,429 -1.11(-7.60%)
Jul 21, 2009 14.48 14.75 14.11 14.61 707,188 +0.17(+1.18%)
Jul 20, 2009 14.06 14.46 13.98 14.44 637,654 +0.50(+3.59%)
Jul 17, 2009 14.00 14.15 13.81 13.94 439,272 -0.02(-0.14%)
Jul 16, 2009 14.04 14.21 13.83 13.96 391,073 -0.18(-1.27%)
Jul 15, 2009 14.13 14.27 13.90 14.14 643,909 +0.19(+1.36%)
Jul 14, 2009 13.90 14.09 13.64 13.95 366,972 -0.02(-0.14%)
Jul 13, 2009 13.85 14.16 13.14 13.97 662,149 +0.36(+2.65%)
Jul 10, 2009 13.40 14.49 13.33 13.61 2,573,759 +0.45(+3.42%)
Jul 09, 2009 13.37 13.47 11.85 13.16 5,762,621 +1.92(+17.08%)
Jul 08, 2009 11.48 11.73 10.97 11.24 361,940 -0.15(-1.32%)
Jul 07, 2009 11.46 11.84 11.33 11.39 424,512 -0.06(-0.52%)
Jul 06, 2009 11.92 11.93 11.10 11.45 414,811 -0.48(-4.02%)
Jul 02, 2009 12.11 12.30 11.68 11.93 588,663 -0.37(-3.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.