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 )

0.9504 -0.0321 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 27, 2002 104.49 125.55 104.49 123.93 4,611 +18.63(+17.69%)
Nov 26, 2002 109.35 117.45 98.01 105.30 3,655 -13.77(-11.56%)
Nov 25, 2002 113.40 119.07 109.35 119.07 2,088 +5.67(+5.00%)
Nov 22, 2002 112.59 113.40 102.06 113.40 3,700 +6.56(+6.14%)
Nov 21, 2002 102.06 113.40 101.25 106.84 3,655 -6.56(-5.79%)
Nov 20, 2002 102.06 113.40 102.06 113.40 1,044 +12.15(+12.00%)
Nov 19, 2002 101.25 110.16 101.25 101.25 600 -8.10(-7.41%)
Nov 18, 2002 107.81 112.59 106.92 109.35 1,711 -0.81(-0.74%)
Nov 15, 2002 115.02 115.02 101.33 110.16 2,855 -5.67(-4.90%)
Nov 14, 2002 115.02 115.83 106.92 115.83 2,544 +3.24(+2.88%)
Nov 13, 2002 120.69 121.50 106.92 112.59 2,222 +11.34(+11.20%)
Nov 12, 2002 98.01 107.73 97.20 101.25 5,422 +6.48(+6.84%)
Nov 11, 2002 122.31 122.31 87.48 94.77 3,055 -8.91(-8.59%)
Nov 08, 2002 122.23 122.31 101.25 103.68 1,511 -17.82(-14.67%)
Nov 07, 2002 127.17 127.98 121.50 121.50 2,100 -6.48(-5.06%)
Nov 06, 2002 121.50 129.60 117.45 127.98 4,088 +6.48(+5.33%)
Nov 05, 2002 125.55 125.55 119.47 121.50 57,788 -4.05(-3.23%)
Nov 04, 2002 125.55 125.55 119.07 125.55 32,844 +4.05(+3.33%)
Nov 01, 2002 125.55 125.55 115.83 121.50 8,200 +0.00(+0.00%)
Oct 31, 2002 127.17 127.17 117.45 121.50 5,088 +0.00(+0.00%)
Oct 30, 2002 117.53 124.74 100.44 121.50 4,713 +0.00(+0.00%)
Oct 29, 2002 111.78 121.50 101.25 121.50 2,557 +9.72(+8.70%)
Oct 28, 2002 105.30 121.50 105.30 111.78 1,360 -10.53(-8.61%)
Oct 25, 2002 113.40 122.31 109.35 122.31 2,633 +12.96(+11.85%)
Oct 24, 2002 121.50 125.55 109.35 109.35 1,744 -12.15(-10.00%)
Oct 23, 2002 122.31 137.70 102.06 121.50 4,066 -16.12(-11.71%)
Oct 22, 2002 127.98 144.99 89.10 137.62 4,333 -3.32(-2.36%)
Oct 21, 2002 141.75 149.04 136.08 140.94 1,722 +2.43(+1.75%)
Oct 18, 2002 139.72 145.80 132.03 138.51 1,555 +0.81(+0.59%)
Oct 17, 2002 123.93 137.70 123.93 137.70 1,133 +13.77(+11.11%)
Oct 16, 2002 136.89 141.75 123.12 123.93 1,850 -17.01(-12.07%)
Oct 15, 2002 125.55 141.75 125.55 140.94 1,288 +12.15(+9.43%)
Oct 14, 2002 141.75 141.75 126.36 128.79 1,233 -14.58(-10.17%)
Oct 11, 2002 144.91 164.43 134.46 143.37 2,966 +3.24(+2.31%)
Oct 10, 2002 136.89 141.75 128.79 140.13 1,155 -1.62(-1.14%)
Oct 09, 2002 123.93 141.75 112.59 141.75 9,322 +17.42(+14.01%)
Oct 08, 2002 133.65 137.70 113.40 124.33 2,022 -0.41(-0.32%)
Oct 07, 2002 145.80 145.80 110.16 124.74 1,611 -4.86(-3.75%)
Oct 04, 2002 136.08 136.08 129.60 129.60 800 -8.91(-6.43%)
Oct 03, 2002 143.37 147.42 136.08 138.51 588 -12.15(-8.06%)
Oct 02, 2002 153.09 165.24 150.66 150.66 2,277 -3.24(-2.11%)
Oct 01, 2002 132.84 153.90 118.26 153.90 2,766 +24.30(+18.75%)
Sep 30, 2002 129.60 134.46 112.66 129.60 15,033 +5.67(+4.58%)
Sep 27, 2002 122.31 125.55 116.64 123.93 4,322 -2.43(-1.92%)
Sep 26, 2002 115.10 133.65 115.10 126.36 21,311 -15.39(-10.86%)
Sep 25, 2002 136.89 141.75 113.40 141.75 7,755 +27.54(+24.11%)
Sep 24, 2002 131.22 135.27 114.21 114.21 4,733 -25.92(-18.50%)
Sep 23, 2002 150.66 159.57 133.65 140.13 5,033 -21.87(-13.50%)
Sep 20, 2002 166.05 166.86 153.90 162.00 10,666 +7.29(+4.71%)
Sep 19, 2002 166.78 167.75 153.09 154.71 3,033 -2.43(-1.55%)
Sep 18, 2002 170.91 170.91 154.71 157.14 10,688 -12.96(-7.62%)
Sep 17, 2002 186.30 186.30 170.10 170.10 1,522 +0.00(+0.00%)
Sep 16, 2002 179.82 179.82 170.10 170.10 1,111 -8.91(-4.98%)
Sep 13, 2002 175.77 183.87 173.41 179.01 844 +2.43(+1.38%)
Sep 12, 2002 170.91 179.82 170.91 176.58 210,000 +5.59(+3.27%)
Sep 11, 2002 185.49 190.35 170.91 170.99 1,844 -17.74(-9.40%)
Sep 10, 2002 179.88 188.73 170.91 188.73 944 +8.91(+4.95%)
Sep 09, 2002 185.49 185.49 170.91 179.82 1,288 -2.43(-1.33%)
Sep 06, 2002 182.25 186.30 170.10 182.25 833 +8.10(+4.65%)
Sep 05, 2002 178.20 186.30 174.15 174.15 2,433 -4.05(-2.27%)
Sep 04, 2002 173.34 181.44 165.24 178.20 6,093 +5.67(+3.29%)
Sep 03, 2002 170.91 179.01 165.24 172.53 2,766 +2.43(+1.43%)
Aug 30, 2002 188.73 189.54 170.10 170.10 1,633 -10.53(-5.83%)
Aug 29, 2002 188.73 188.73 173.34 180.63 1,733 +7.29(+4.21%)
Aug 28, 2002 172.53 193.59 172.53 173.34 2,212 -3.24(-1.83%)
Aug 27, 2002 176.58 190.35 175.77 176.58 3,088 -13.77(-7.23%)
Aug 26, 2002 202.50 202.50 178.20 190.35 14,633 +14.58(+8.29%)
Aug 23, 2002 186.38 198.45 174.15 175.77 2,300 -19.36(-9.92%)
Aug 22, 2002 200.07 200.07 180.71 195.13 1,213 -7.37(-3.64%)
Aug 21, 2002 200.88 202.50 183.06 202.50 1,055 +8.10(+4.17%)
Aug 20, 2002 199.26 204.12 180.63 194.40 3,011 -3.24(-1.64%)
Aug 16, 2002 180.63 201.69 172.53 197.64 4,844 +18.63(+10.41%)
Aug 15, 2002 196.02 196.83 170.91 179.01 2,211 -4.05(-2.21%)
Aug 14, 2002 181.44 193.59 163.62 183.06 5,044 +17.82(+10.78%)
Aug 13, 2002 174.96 200.80 162.81 165.24 3,197 -33.21(-16.73%)
Aug 12, 2002 187.92 204.93 182.25 198.45 5,672 +14.66(+7.98%)
Aug 07, 2002 182.25 184.68 171.72 183.79 67,777 +2.35(+1.29%)
Aug 06, 2002 168.48 190.35 168.48 181.44 1,722 +11.34(+6.67%)
Aug 05, 2002 168.48 192.78 167.67 170.10 1,433 -4.05(-2.33%)
Aug 02, 2002 179.01 187.92 168.48 174.15 1,922 -12.96(-6.93%)
Aug 01, 2002 168.48 188.73 167.67 187.11 436,666 +17.01(+10.00%)
Jul 31, 2002 202.50 202.50 170.10 170.10 2,177 -31.59(-15.66%)
Jul 30, 2002 179.01 201.69 170.91 201.69 446,666 +7.29(+3.75%)
Jul 29, 2002 178.20 196.02 172.53 194.40 2,711 +12.96(+7.14%)
Jul 26, 2002 189.54 191.16 162.81 181.44 844 -8.91(-4.68%)
Jul 25, 2002 176.58 196.83 172.53 190.35 3,812 +13.77(+7.80%)
Jul 24, 2002 166.86 178.20 162.81 176.58 3,263 +10.53(+6.34%)
Jul 23, 2002 181.44 181.44 166.05 166.05 1,622 -16.20(-8.89%)
Jul 22, 2002 174.15 188.73 174.15 182.25 2,511 +8.10(+4.65%)
Jul 19, 2002 183.06 189.54 174.15 174.15 5,355 -10.53(-5.70%)
Jul 17, 2002 170.10 185.49 162.81 184.68 12,266 -11.34(-5.79%)
Jul 12, 2002 233.28 233.28 186.30 196.02 4,500 -22.68(-10.37%)
Jul 11, 2002 238.95 238.95 210.60 218.70 3,933 +4.05(+1.89%)
Jul 10, 2002 243.81 248.67 214.65 214.65 19,488 -13.77(-6.03%)
Jul 09, 2002 220.32 228.42 220.32 228.42 3,422 +8.10(+3.68%)
Jul 08, 2002 243.00 243.00 220.32 220.32 5,111 -20.25(-8.42%)
Jul 05, 2002 200.88 243.00 178.20 240.57 5,522 +29.97(+14.23%)
Jul 04, 2002 202.50 212.22 186.30 210.60 2,377 +0.00(+0.00%)
Jul 03, 2002 202.50 212.22 186.30 210.60 2,377 +2.43(+1.17%)
Jul 02, 2002 225.99 225.99 182.25 208.17 5,033 -20.25(-8.87%)
Jul 01, 2002 266.49 266.49 187.92 228.42 16,300 -67.23(-22.74%)
Jun 28, 2002 218.70 295.65 202.50 295.65 39,955 +76.95(+35.19%)
Jun 27, 2002 209.79 239.76 194.40 218.70 3,322 +8.10(+3.85%)
Jun 26, 2002 186.30 210.60 178.20 210.60 10,433 +32.40(+18.18%)
Jun 25, 2002 223.56 227.61 178.20 178.20 10,322 -64.80(-26.67%)
Jun 20, 2002 238.95 251.10 225.99 243.00 4,911 +4.05(+1.69%)
Jun 19, 2002 256.77 267.30 229.23 238.95 7,244 +0.00(+0.00%)
Jun 18, 2002 240.57 247.05 236.52 238.95 2,466 -11.34(-4.53%)
Jun 17, 2002 239.76 250.29 224.37 250.29 9,433 +0.00(+0.00%)
Jun 14, 2002 243.00 250.29 231.66 250.29 6,166 +3.24(+1.31%)
Jun 12, 2002 291.60 302.13 230.85 247.05 5,188 -33.21(-11.85%)
Jun 11, 2002 285.93 294.03 267.30 280.26 1,855 +4.78(+1.73%)
Jun 10, 2002 264.87 284.31 263.25 275.48 944 -5.59(-1.99%)
Jun 07, 2002 263.25 281.88 263.25 281.07 2,055 +13.77(+5.15%)
Jun 06, 2002 303.75 303.75 267.30 267.30 6,900 -37.26(-12.23%)
Jun 05, 2002 326.02 326.02 291.60 304.56 4,266 -16.20(-5.05%)
May 31, 2002 287.55 321.57 268.11 320.76 6,144 +35.64(+12.50%)
May 28, 2002 283.50 298.89 263.25 285.12 2,955 +17.01(+6.34%)
May 27, 2002 311.04 324.00 266.57 268.11 3,944 +0.00(+0.00%)
May 24, 2002 311.04 324.00 266.57 268.11 3,944 -35.64(-11.73%)
May 23, 2002 267.30 303.75 267.30 303.75 3,777 +12.96(+4.46%)
May 22, 2002 275.40 294.03 267.22 290.79 4,022 +16.20(+5.90%)
May 21, 2002 285.93 294.84 274.59 274.59 13,377 -8.99(-3.17%)
May 20, 2002 283.50 291.60 283.50 283.58 6,133 -13.61(-4.58%)
May 17, 2002 303.75 303.75 283.50 297.19 5,733 -6.56(-2.16%)
May 16, 2002 321.57 321.57 292.49 303.75 3,866 +5.59(+1.87%)
May 15, 2002 317.93 319.95 298.16 298.16 5,911 -10.45(-3.39%)
May 14, 2002 298.89 315.09 290.79 308.61 9,055 +12.15(+4.10%)
May 13, 2002 277.02 298.89 276.29 296.46 4,300 +19.36(+6.99%)
May 10, 2002 309.42 315.09 268.92 277.10 5,922 -12.96(-4.47%)
May 09, 2002 308.61 314.28 287.55 290.06 2,766 -42.04(-12.66%)
May 08, 2002 308.61 332.10 283.50 332.10 6,300 +25.92(+8.47%)
May 07, 2002 340.20 340.20 287.55 306.18 6,655 -34.02(-10.00%)
May 06, 2002 400.14 400.14 340.20 340.20 3,644 -28.35(-7.69%)
May 03, 2002 360.45 390.42 360.45 368.55 5,533 -22.68(-5.80%)
May 02, 2002 381.51 391.23 364.50 391.23 1,277 +8.91(+2.33%)
May 01, 2002 359.64 384.67 356.40 382.32 5,422 +4.86(+1.29%)
Apr 30, 2002 343.44 396.09 343.44 377.46 2,511 +31.59(+9.13%)
Apr 29, 2002 400.13 400.13 344.25 345.87 6,066 -17.09(-4.71%)
Apr 26, 2002 372.60 379.89 362.96 362.96 3,933 -12.07(-3.22%)
Apr 25, 2002 396.90 416.26 375.03 375.03 3,000 -5.67(-1.49%)
Apr 24, 2002 386.37 435.78 370.17 380.70 6,344 +4.86(+1.29%)
Apr 23, 2002 359.64 400.06 352.43 375.84 1,655 +11.26(+3.09%)
Apr 22, 2002 365.31 396.90 364.50 364.58 3,600 -16.12(-4.23%)
Apr 19, 2002 345.06 388.80 345.06 380.70 2,400 +8.91(+2.40%)
Apr 18, 2002 367.74 371.79 348.30 371.79 688 +27.54(+8.00%)
Apr 17, 2002 391.23 411.48 334.53 344.25 5,488 -43.74(-11.27%)
Apr 16, 2002 366.93 387.99 348.30 387.99 3,888 +33.21(+9.36%)
Apr 15, 2002 356.40 364.50 352.39 354.78 1,811 +3.24(+0.92%)
Apr 12, 2002 319.14 364.50 318.33 351.54 7,144 +28.35(+8.77%)
Apr 11, 2002 324.00 324.00 312.66 323.19 1,566 -21.06(-6.12%)
Apr 10, 2002 301.73 348.30 301.32 344.25 5,222 +41.31(+13.64%)
Apr 09, 2002 302.94 302.94 277.02 302.94 988 +4.05(+1.36%)
Apr 08, 2002 280.54 298.89 275.51 298.89 1,355 +3.24(+1.10%)
Apr 05, 2002 303.75 319.95 295.65 295.65 2,066 -5.67(-1.88%)
Apr 04, 2002 291.60 301.32 291.60 301.32 522 +12.96(+4.49%)
Apr 03, 2002 289.98 303.75 279.45 288.36 1,977 +10.53(+3.79%)
Apr 02, 2002 302.94 303.75 267.30 277.83 1,722 -25.92(-8.53%)
Apr 01, 2002 283.50 303.75 263.25 303.75 4,188 +16.20(+5.63%)
Mar 29, 2002 277.02 291.60 263.25 287.55 7,277 +0.00(+0.00%)
Mar 28, 2002 277.02 291.60 263.25 287.55 7,277 +4.05(+1.43%)
Mar 27, 2002 287.53 291.60 275.40 283.50 3,922 +0.00(+0.00%)
Mar 26, 2002 302.94 302.94 275.40 283.50 1,455 +8.10(+2.94%)
Mar 25, 2002 302.94 319.95 268.92 275.40 4,266 -16.20(-5.56%)
Mar 22, 2002 284.31 306.99 284.31 291.60 4,166 +8.10(+2.86%)
Mar 21, 2002 283.50 283.50 275.40 283.50 2,444 +4.05(+1.45%)
Mar 20, 2002 279.45 283.50 275.48 279.45 2,133 -4.05(-1.43%)
Mar 19, 2002 286.74 287.55 277.02 283.50 1,588 +4.05(+1.45%)
Mar 18, 2002 302.94 302.94 262.44 279.45 58,722 -20.25(-6.76%)
Mar 15, 2002 315.50 324.00 297.27 299.70 11,700 -14.58(-4.64%)
Mar 14, 2002 306.18 322.38 291.60 314.28 2,011 +8.10(+2.65%)
Mar 13, 2002 324.00 324.00 306.18 306.18 722 -9.72(-3.08%)
Mar 12, 2002 324.00 328.05 307.80 315.90 1,577 -0.81(-0.26%)
Mar 11, 2002 314.28 324.00 314.28 316.71 488 -7.29(-2.25%)
Mar 08, 2002 303.75 336.15 303.75 324.00 1,944 +0.00(+0.00%)
Mar 07, 2002 290.79 324.00 289.98 324.00 2,777 +0.81(+0.25%)
Mar 06, 2002 290.79 323.19 289.98 323.19 1,233 +25.11(+8.42%)
Mar 05, 2002 309.42 320.64 287.55 298.08 2,922 -11.34(-3.66%)
Mar 04, 2002 322.79 324.00 299.70 309.42 2,933 -10.53(-3.29%)
Mar 01, 2002 306.18 319.95 295.65 319.95 6,088 +12.15(+3.95%)
Feb 28, 2002 332.10 332.10 307.80 307.80 1,400 -14.58(-4.52%)
Feb 27, 2002 322.38 328.05 322.38 322.38 4,900 +15.39(+5.01%)
Feb 26, 2002 295.65 315.90 285.93 306.99 11,277 -5.67(-1.81%)
Feb 25, 2002 325.62 333.72 293.22 312.66 5,955 -21.06(-6.31%)
Feb 22, 2002 335.34 339.39 325.21 333.72 2,833 +9.72(+3.00%)
Feb 21, 2002 335.34 335.34 322.38 324.00 4,633 -8.10(-2.44%)
Feb 20, 2002 326.43 343.44 324.81 332.10 2,077 -3.24(-0.97%)
Feb 19, 2002 340.20 356.40 325.62 335.34 4,022 +3.24(+0.98%)
Feb 18, 2002 338.58 344.25 332.10 332.10 7,100 +0.00(+0.00%)
Feb 15, 2002 338.58 344.25 332.10 332.10 7,100 -8.10(-2.38%)
Feb 14, 2002 368.55 370.17 340.20 340.20 1,900 -19.44(-5.41%)
Feb 13, 2002 348.30 359.64 348.30 359.64 1,455 +2.43(+0.68%)
Feb 12, 2002 356.40 369.36 356.40 357.21 1,822 -0.81(-0.23%)
Feb 11, 2002 372.60 388.80 355.59 358.02 4,500 -6.48(-1.78%)
Feb 08, 2002 364.50 364.50 352.35 364.50 2,000 +12.15(+3.45%)
Feb 07, 2002 360.45 362.07 352.35 352.35 2,877 -8.10(-2.25%)
Feb 06, 2002 352.35 363.69 352.35 360.45 1,822 +0.00(+0.00%)
Feb 05, 2002 352.35 360.45 348.30 360.45 1,233 +4.05(+1.14%)
Feb 04, 2002 372.60 372.60 352.35 356.40 5,277 -4.86(-1.35%)
Feb 01, 2002 375.03 379.89 360.45 361.26 2,766 -14.58(-3.88%)
Jan 31, 2002 380.70 380.70 360.45 375.84 4,700 +3.24(+0.87%)
Jan 30, 2002 360.45 382.32 360.45 372.60 5,100 +12.15(+3.37%)
Jan 29, 2002 374.62 375.84 360.45 360.45 1,111 +0.00(+0.00%)
Jan 28, 2002 364.50 368.55 360.45 360.45 800 -4.05(-1.11%)
Jan 25, 2002 396.09 396.09 360.45 364.50 2,177 -9.72(-2.60%)
Jan 24, 2002 364.50 388.80 361.26 374.22 1,355 +1.62(+0.43%)
Jan 23, 2002 364.50 372.60 362.88 372.60 3,922 +11.34(+3.14%)
Jan 22, 2002 372.60 372.60 360.45 361.26 5,122 +0.81(+0.22%)
Jan 21, 2002 368.55 370.17 360.45 360.45 7,388 +0.00(+0.00%)
Jan 18, 2002 368.55 370.17 360.45 360.45 7,388 -8.10(-2.20%)
Jan 17, 2002 381.51 392.85 360.45 368.55 5,622 -12.15(-3.19%)
Jan 16, 2002 396.90 409.05 379.89 380.70 8,255 -21.06(-5.24%)
Jan 15, 2002 392.85 405.00 392.85 401.76 1,222 +0.81(+0.20%)
Jan 14, 2002 408.24 409.05 377.46 400.95 1,222 -0.81(-0.20%)
Jan 11, 2002 400.95 413.10 395.28 401.76 1,855 +0.81(+0.20%)
Jan 10, 2002 400.14 421.20 400.14 400.95 2,300 +24.30(+6.45%)
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.