Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Immuron Ltd ADR (NQ: IMRN )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
Jul 29, 2022 2.360 2.400 2.333 2.350 853 -0.03(-1.26%)
Jul 28, 2022 2.330 2.380 2.330 2.380 833 -0.02(-0.73%)
Jul 27, 2022 2.440 2.440 2.390 2.397 551 +0.02(+0.73%)
Jul 26, 2022 2.390 2.390 2.340 2.380 1,283 -0.13(-5.18%)
Jul 22, 2022 2.510 55 +0.00(+0.00%)
Jul 21, 2022 2.500 2.590 2.500 2.510 1,670 -0.09(-3.46%)
Jul 20, 2022 2.510 2.630 2.490 2.600 4,921 +0.07(+2.77%)
Jul 19, 2022 2.410 2.530 2.410 2.530 913 -0.06(-2.23%)
Jul 18, 2022 2.390 2.588 2.390 2.588 1,034 +0.15(+6.28%)
Jul 15, 2022 2.450 2.490 2.435 2.435 1,208 +0.04(+1.88%)
Jul 14, 2022 2.470 2.520 2.339 2.390 2,490 -0.04(-1.65%)
Jul 13, 2022 2.480 2.500 2.416 2.430 2,289 +0.08(+3.18%)
Jul 12, 2022 2.360 2.467 2.340 2.355 8,062 -0.02(-1.05%)
Jul 11, 2022 2.700 2.700 2.370 2.380 4,966 -0.12(-4.80%)
Jul 08, 2022 2.380 2.510 2.380 2.500 5,075 -0.08(-3.10%)
Jul 07, 2022 2.310 2.850 2.310 2.580 26,469 +0.37(+16.75%)
Jul 06, 2022 2.220 2.316 2.150 2.210 20,605 -0.11(-4.74%)
Jul 05, 2022 2.260 2.320 2.130 2.320 3,095 +0.07(+3.11%)
Jul 01, 2022 2.100 2.550 2.000 2.250 9,809 +0.11(+5.14%)
Jun 30, 2022 2.290 2.500 2.060 2.140 13,538 -0.26(-10.81%)
Jun 29, 2022 2.390 2.550 2.310 2.399 9,286 -0.07(-2.86%)
Jun 28, 2022 2.495 2.550 2.458 2.470 1,910 -0.02(-0.88%)
Jun 27, 2022 2.360 2.600 2.360 2.492 12,102 -0.11(-4.15%)
Jun 24, 2022 2.470 2.950 2.440 2.600 4,542 +0.09(+3.59%)
Jun 23, 2022 2.430 2.700 2.360 2.510 4,722 +0.14(+6.13%)
Jun 22, 2022 2.530 2.585 2.365 2.365 4,441 -0.30(-11.26%)
Jun 21, 2022 2.360 2.665 2.360 2.665 3,768 +0.01(+0.19%)
Jun 17, 2022 2.400 2.660 2.355 2.660 2,544 +0.26(+10.83%)
Jun 16, 2022 2.480 2.680 2.380 2.400 2,631 -0.30(-11.11%)
Jun 15, 2022 2.500 2.700 2.400 2.700 14,168 +0.16(+6.09%)
Jun 14, 2022 2.500 2.545 2.500 2.545 3,356 -0.10(-3.96%)
Jun 13, 2022 2.720 2.720 2.650 2.650 5,236 -0.07(-2.71%)
Jun 10, 2022 2.770 2.770 2.530 2.724 6,185 -0.03(-0.95%)
Jun 09, 2022 2.900 2.901 2.750 2.750 981 -0.17(-5.82%)
Jun 08, 2022 2.748 2.920 2.748 2.920 1,234 +0.00(+0.00%)
Jun 07, 2022 2.880 2.920 2.720 2.920 2,896 +0.02(+0.69%)
Jun 06, 2022 2.880 2.900 2.810 2.900 2,091 +0.02(+0.69%)
Jun 03, 2022 2.890 2.890 2.620 2.880 1,458 -0.10(-3.36%)
Jun 02, 2022 2.820 2.980 2.820 2.980 1,545 +0.15(+5.30%)
Jun 01, 2022 2.780 2.830 2.690 2.830 1,305 -0.01(-0.35%)
May 31, 2022 2.640 3.000 2.620 2.840 10,336 +0.04(+1.43%)
May 27, 2022 2.700 2.800 2.700 2.800 7,885 +0.10(+3.70%)
May 26, 2022 2.750 2.750 2.650 2.700 4,188 -0.05(-1.82%)
May 25, 2022 2.615 2.750 2.615 2.750 1,549 +0.01(+0.36%)
May 24, 2022 2.650 2.790 2.600 2.740 3,853 -0.08(-3.01%)
May 23, 2022 2.853 2.860 2.790 2.825 4,002 +0.05(+1.62%)
May 20, 2022 2.880 2.880 2.620 2.780 4,586 +0.16(+5.93%)
May 19, 2022 2.624 2.624 2.624 2.624 577 -0.11(-3.87%)
May 18, 2022 2.720 2.940 2.700 2.730 10,608 +0.00(+0.00%)
May 17, 2022 2.770 2.780 2.670 2.730 13,423 +0.06(+2.16%)
May 16, 2022 2.750 2.750 2.672 2.672 1,349 -0.08(-2.83%)
May 13, 2022 2.780 2.910 2.670 2.750 4,555 -0.15(-5.17%)
May 12, 2022 2.650 2.900 2.650 2.900 4,204 +0.21(+7.81%)
May 11, 2022 2.650 2.840 2.650 2.690 10,671 +0.04(+1.51%)
May 10, 2022 2.510 2.900 2.510 2.650 4,059 -0.14(-5.02%)
May 09, 2022 2.810 2.810 2.750 2.790 13,982 -0.02(-0.80%)
May 06, 2022 2.820 3.047 2.800 2.812 5,806 -0.09(-3.02%)
May 05, 2022 3.180 3.180 2.900 2.900 3,916 +0.02(+0.61%)
May 04, 2022 3.070 3.070 2.882 2.882 1,131 -0.24(-7.81%)
May 03, 2022 2.970 3.245 2.900 3.127 4,676 +0.15(+4.92%)
May 02, 2022 2.930 3.020 2.820 2.980 22,835 -0.13(-4.18%)
Apr 29, 2022 3.100 3.260 3.050 3.110 12,489 +0.01(+0.32%)
Apr 28, 2022 3.052 3.204 3.052 3.100 1,939 -0.14(-4.32%)
Apr 27, 2022 3.100 3.240 3.100 3.240 7,938 +0.16(+5.19%)
Apr 26, 2022 3.040 3.080 3.000 3.080 3,600 +0.04(+1.15%)
Apr 25, 2022 3.010 3.045 3.000 3.045 3,009 -0.04(-1.46%)
Apr 22, 2022 3.280 3.280 3.056 3.090 2,226 -0.07(-2.22%)
Apr 21, 2022 3.200 3.200 3.100 3.160 1,930 +0.06(+1.94%)
Apr 20, 2022 3.210 3.210 3.000 3.100 9,447 +0.01(+0.32%)
Apr 19, 2022 3.090 3.300 2.923 3.090 10,375 +0.14(+4.75%)
Apr 18, 2022 2.720 2.950 2.720 2.950 4,922 -0.01(-0.34%)
Apr 14, 2022 3.060 3.060 2.901 2.960 9,103 -0.10(-3.27%)
Apr 13, 2022 3.000 3.115 2.990 3.060 3,829 +0.01(+0.33%)
Apr 12, 2022 3.130 3.150 3.040 3.050 4,339 -0.16(-4.98%)
Apr 11, 2022 3.050 3.210 3.000 3.210 2,822 +0.16(+5.25%)
Apr 08, 2022 2.913 3.050 2.913 3.050 5,402 -0.03(-0.97%)
Apr 07, 2022 3.160 3.160 2.960 3.080 33,816 -0.12(-3.75%)
Apr 06, 2022 3.190 3.230 3.190 3.200 4,644 -0.07(-2.14%)
Apr 05, 2022 3.330 3.360 3.240 3.270 4,445 +0.04(+1.24%)
Apr 04, 2022 3.320 3.440 3.230 3.230 3,865 -0.06(-1.82%)
Apr 01, 2022 3.320 3.320 3.170 3.290 5,552 -0.07(-2.08%)
Mar 31, 2022 3.160 3.390 3.160 3.360 6,552 +0.07(+2.13%)
Mar 30, 2022 3.220 3.300 3.192 3.290 5,870 +0.05(+1.54%)
Mar 29, 2022 3.240 3.240 3.137 3.240 2,034 -0.05(-1.52%)
Mar 28, 2022 3.300 3.360 3.072 3.290 5,542 +0.02(+0.61%)
Mar 25, 2022 3.260 3.280 3.190 3.270 2,701 -0.04(-1.21%)
Mar 24, 2022 3.260 3.330 3.180 3.310 5,090 +0.10(+3.12%)
Mar 23, 2022 3.210 3.280 3.110 3.210 5,426 +0.06(+1.90%)
Mar 22, 2022 3.170 3.300 3.120 3.150 6,002 +0.10(+3.28%)
Mar 21, 2022 3.140 3.210 3.008 3.050 15,507 -0.08(-2.56%)
Mar 18, 2022 3.160 3.350 3.060 3.130 28,410 +0.07(+2.29%)
Mar 17, 2022 3.100 3.120 2.992 3.060 33,957 +0.16(+5.52%)
Mar 16, 2022 2.910 3.000 2.814 2.900 2,876 +0.02(+0.69%)
Mar 15, 2022 2.790 2.880 2.750 2.880 4,898 +0.00(+0.00%)
Mar 14, 2022 2.690 2.900 2.690 2.880 4,839 +0.00(+0.00%)
Mar 11, 2022 2.840 2.880 2.720 2.880 8,534 -0.01(-0.35%)
Mar 10, 2022 2.830 2.950 2.830 2.890 11,112 -0.01(-0.34%)
Mar 09, 2022 2.700 2.910 2.700 2.900 12,926 +0.20(+7.41%)
Mar 08, 2022 2.900 2.990 2.550 2.700 39,691 -0.01(-0.37%)
Mar 07, 2022 2.850 2.880 2.710 2.710 11,170 -0.14(-4.91%)
Mar 04, 2022 2.960 2.990 2.850 2.850 3,388 -0.07(-2.40%)
Mar 03, 2022 2.840 2.940 2.840 2.920 1,309 -0.08(-2.66%)
Mar 02, 2022 2.910 3.070 2.760 3.000 19,862 +0.06(+2.04%)
Mar 01, 2022 2.870 3.125 2.750 2.940 24,815 +0.04(+1.38%)
Feb 28, 2022 2.900 3.100 2.790 2.900 40,372 -0.08(-2.68%)
Feb 25, 2022 2.910 2.980 2.750 2.980 62,278 +0.09(+3.11%)
Feb 24, 2022 2.780 2.960 2.780 2.890 53,859 -0.04(-1.37%)
Feb 23, 2022 2.960 3.110 2.830 2.930 17,957 +0.02(+0.71%)
Feb 22, 2022 3.110 3.110 2.880 2.909 33,070 -0.25(-7.94%)
Feb 18, 2022 3.160 0 -0.03(-0.94%)
Feb 17, 2022 3.260 3.260 3.050 3.190 120,585 -0.02(-0.62%)
Feb 16, 2022 3.160 3.250 3.150 3.210 13,514 +0.05(+1.58%)
Feb 15, 2022 3.140 3.294 3.138 3.160 7,587 +0.03(+0.96%)
Feb 14, 2022 3.270 3.310 3.120 3.130 23,349 -0.14(-4.28%)
Feb 11, 2022 3.370 3.440 3.265 3.270 49,215 -0.08(-2.39%)
Feb 10, 2022 3.410 3.490 3.300 3.350 33,088 -0.11(-3.18%)
Feb 09, 2022 3.360 3.690 3.360 3.460 46,139 +0.06(+1.76%)
Feb 08, 2022 3.545 3.545 3.360 3.400 52,630 -0.11(-3.13%)
Feb 07, 2022 3.810 3.920 3.390 3.510 104,036 -0.25(-6.65%)
Feb 04, 2022 3.760 4.060 3.704 3.760 81,140 -0.02(-0.53%)
Feb 03, 2022 3.820 3.770 3.780 17,988 -0.01(-0.26%)
Feb 02, 2022 4.050 4.150 3.720 3.790 69,408 -0.38(-9.11%)
Feb 01, 2022 4.120 4.265 3.970 4.170 83,168 +0.05(+1.21%)
Jan 31, 2022 3.790 4.200 4.120 177,623 +0.22(+5.64%)
Jan 28, 2022 3.490 4.200 3.460 3.900 430,500 +0.41(+11.75%)
Jan 27, 2022 3.600 3.790 3.460 3.490 273,375 -0.20(-5.42%)
Jan 26, 2022 3.580 3.800 3.580 3.690 68,358 -0.02(-0.54%)
Jan 25, 2022 3.610 3.760 3.360 3.710 434,449 +0.11(+3.06%)
Jan 24, 2022 3.450 3.750 3.390 3.600 540,563 +0.08(+2.27%)
Jan 21, 2022 3.500 3.625 3.350 3.520 176,228 -0.07(-1.95%)
Jan 20, 2022 3.880 4.300 3.560 3.590 364,401 -0.25(-6.51%)
Jan 19, 2022 4.050 4.059 3.720 3.840 469,434 -0.39(-9.22%)
Jan 18, 2022 3.200 4.400 3.200 4.230 5,551,007 +0.84(+24.78%)
Jan 14, 2022 3.390 0 -0.13(-3.69%)
Jan 13, 2022 3.600 3.678 3.340 3.520 1,808,081 -0.31(-8.09%)
Jan 12, 2022 4.050 4.060 3.470 3.830 46,249,428 +1.21(+46.18%)
Jan 11, 2022 2.520 2.710 2.520 2.620 17,218 +0.07(+2.67%)
Jan 10, 2022 2.560 2.570 2.500 2.552 27,380 -0.06(-2.24%)
Jan 07, 2022 2.630 2.720 2.500 2.610 33,818 -0.05(-1.86%)
Jan 06, 2022 2.820 2.840 2.370 2.660 143,915 -0.27(-9.22%)
Jan 05, 2022 2.760 3.410 2.710 2.930 978,525 +0.23(+8.52%)
Jan 04, 2022 2.624 2.780 2.624 2.700 3,849 +0.09(+3.45%)
Jan 03, 2022 2.520 2.740 2.510 2.610 11,615 +0.11(+4.40%)
Dec 31, 2021 2.615 2.615 2.450 2.500 39,684 -0.08(-2.98%)
Dec 30, 2021 2.500 2.620 2.450 2.577 52,142 +0.13(+5.17%)
Dec 29, 2021 2.700 2.700 2.356 2.450 56,194 +0.08(+3.38%)
Dec 28, 2021 2.650 2.681 2.320 2.370 57,965 -0.28(-10.57%)
Dec 27, 2021 2.820 2.820 2.560 2.650 39,864 -0.25(-8.62%)
Dec 23, 2021 3.040 3.040 2.851 2.900 14,931 -0.02(-0.51%)
Dec 22, 2021 2.831 2.990 2.817 2.915 15,494 +0.05(+1.82%)
Dec 21, 2021 2.860 2.960 2.840 2.863 28,853 -0.02(-0.59%)
Dec 20, 2021 2.840 2.960 2.800 2.880 22,493 -0.09(-3.03%)
Dec 17, 2021 2.800 3.100 2.800 2.970 46,218 +0.15(+5.32%)
Dec 16, 2021 2.830 2.830 2.750 2.820 28,136 +0.00(+0.00%)
Dec 15, 2021 2.900 2.900 2.800 2.820 7,410 -0.02(-0.82%)
Dec 14, 2021 2.800 2.970 2.800 2.843 11,506 -0.02(-0.58%)
Dec 13, 2021 2.960 3.140 2.860 2.860 19,505 -0.14(-4.67%)
Dec 10, 2021 3.080 3.080 2.970 3.000 15,356 -0.16(-5.21%)
Dec 09, 2021 3.130 3.165 3.090 3.165 3,381 +0.04(+1.44%)
Dec 08, 2021 2.900 3.180 2.891 3.120 28,587 +0.18(+6.12%)
Dec 07, 2021 2.880 2.950 2.880 2.940 24,650 +0.00(+0.00%)
Dec 06, 2021 3.000 3.015 2.900 2.940 7,444 -0.10(-3.45%)
Dec 03, 2021 3.010 3.090 2.995 3.045 10,509 -0.08(-2.72%)
Dec 02, 2021 3.060 3.140 3.050 3.130 12,840 +0.00(+0.00%)
Dec 01, 2021 3.160 3.186 3.060 3.130 14,839 -0.11(-3.40%)
Nov 30, 2021 3.320 3.340 3.200 3.240 11,474 -0.16(-4.71%)
Nov 29, 2021 3.420 3.420 3.340 3.400 5,056 +0.00(+0.00%)
Nov 26, 2021 3.200 3.450 3.150 3.400 17,619 +0.16(+4.94%)
Nov 24, 2021 3.280 3.290 3.200 3.240 10,196 -0.06(-1.82%)
Nov 23, 2021 3.250 3.337 3.250 3.300 25,401 -0.02(-0.45%)
Nov 22, 2021 3.440 3.515 3.200 3.315 28,736 -0.12(-3.63%)
Nov 19, 2021 3.440 3.470 3.410 3.440 12,028 +0.01(+0.29%)
Nov 18, 2021 3.510 3.450 3.430 3.430 13,329 -0.20(-5.51%)
Nov 17, 2021 3.580 3.630 3.515 3.630 10,335 -0.06(-1.63%)
Nov 16, 2021 3.683 3.732 3.600 3.690 6,501 +0.00(+0.00%)
Nov 15, 2021 3.610 3.700 3.600 3.690 14,233 +0.06(+1.65%)
Nov 12, 2021 3.454 3.650 3.454 3.630 12,433 +0.11(+3.12%)
Nov 11, 2021 3.640 3.760 3.330 3.520 83,326 -0.27(-7.12%)
Nov 10, 2021 3.700 3.790 29,440 +0.09(+2.44%)
Nov 09, 2021 3.690 3.750 3.634 3.700 10,308 +0.02(+0.54%)
Nov 08, 2021 3.600 3.790 3.594 3.680 21,024 +0.10(+2.79%)
Nov 05, 2021 3.720 3.940 3.550 3.580 60,430 -0.23(-6.03%)
Nov 04, 2021 3.740 4.124 3.740 3.810 107,402 +0.08(+2.14%)
Nov 03, 2021 3.680 3.950 3.680 3.730 53,441 -0.02(-0.53%)
Nov 02, 2021 3.700 3.800 3.700 3.750 16,126 -0.10(-2.60%)
Nov 01, 2021 3.590 3.850 3.670 3.850 28,160 +0.18(+4.90%)
Oct 29, 2021 3.710 3.790 3.570 3.670 27,823 -0.09(-2.39%)
Oct 28, 2021 3.790 3.860 3.750 3.760 17,931 -0.13(-3.34%)
Oct 27, 2021 3.780 3.900 3.700 3.890 26,187 +0.10(+2.64%)
Oct 26, 2021 3.600 3.790 57,692 +0.22(+6.16%)
Oct 25, 2021 3.520 3.738 3.510 3.570 27,388 +0.02(+0.56%)
Oct 22, 2021 3.560 3.632 3.550 3.550 16,371 -0.06(-1.66%)
Oct 21, 2021 3.650 3.730 3.600 3.610 17,123 +0.01(+0.28%)
Oct 20, 2021 3.600 3.730 3.570 3.600 16,053 -0.11(-2.96%)
Oct 19, 2021 3.580 3.749 3.550 3.710 19,084 +0.16(+4.51%)
Oct 18, 2021 3.620 3.620 3.550 3.550 20,741 -0.01(-0.28%)
Oct 15, 2021 3.640 3.700 3.550 3.560 18,775 -0.08(-2.20%)
Oct 14, 2021 3.730 3.800 3.640 3.640 75,395 -0.06(-1.62%)
Oct 13, 2021 3.690 3.800 3.690 3.700 9,937 -0.05(-1.33%)
Oct 12, 2021 3.750 3.789 3.680 3.750 65,228 -0.04(-1.06%)
Oct 11, 2021 3.620 3.850 3.620 3.790 27,756 +0.02(+0.53%)
Oct 08, 2021 3.620 3.880 3.610 3.770 475,517 +0.25(+7.10%)
Oct 07, 2021 3.660 3.660 3.500 3.520 34,900 +0.07(+2.03%)
Oct 06, 2021 3.710 3.780 3.400 3.450 101,784 -0.37(-9.69%)
Oct 05, 2021 4.050 4.100 3.490 3.820 40,561 -0.18(-4.50%)
Oct 04, 2021 4.250 4.250 3.970 4.000 25,265 -0.15(-3.61%)
Oct 01, 2021 4.000 4.478 4.000 4.150 67,548 +0.18(+4.53%)
Sep 30, 2021 4.000 4.100 3.910 3.970 32,072 -0.07(-1.73%)
Sep 29, 2021 4.120 4.300 3.910 4.040 58,577 -0.26(-6.05%)
Sep 28, 2021 4.160 4.430 4.140 4.300 42,550 -0.05(-1.15%)
Sep 27, 2021 4.560 4.700 4.051 4.350 125,615 -0.20(-4.40%)
Sep 24, 2021 4.690 5.200 4.110 4.550 1,792,765 +0.40(+9.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.