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

Amarin Corp ADR (NQ: AMRN )

0.8475 +0.0032 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2004 14.90 15.00 14.00 14.60 4,680 +0.60(+4.29%)
Oct 28, 2004 11.20 15.00 11.20 14.00 6,290 -0.50(-3.45%)
Oct 27, 2004 13.30 15.00 13.30 14.50 5,640 +0.60(+4.32%)
Oct 26, 2004 13.00 14.50 12.70 13.90 13,180 +1.10(+8.59%)
Oct 25, 2004 12.30 12.90 11.00 12.80 5,750 +1.30(+11.30%)
Oct 22, 2004 12.40 12.40 11.20 11.50 3,710 +0.00(+0.00%)
Oct 21, 2004 11.80 11.80 11.00 11.50 4,870 -0.40(-3.36%)
Oct 20, 2004 12.30 12.40 11.00 11.90 4,480 +0.60(+5.31%)
Oct 19, 2004 11.80 11.80 11.00 11.30 4,500 +0.30(+2.73%)
Oct 18, 2004 11.00 11.00 10.00 11.00 7,950 +1.00(+10.00%)
Oct 15, 2004 9.500 10.60 9.500 10.00 4,380 -0.70(-6.54%)
Oct 14, 2004 10.70 10.90 10.60 10.70 2,780 +0.20(+1.90%)
Oct 13, 2004 10.20 11.00 10.20 10.50 4,370 +0.50(+5.00%)
Oct 12, 2004 9.300 10.30 8.800 10.00 4,820 -0.90(-8.26%)
Oct 11, 2004 12.00 12.80 9.800 10.90 9,480 +0.10(+0.93%)
Oct 08, 2004 12.60 13.00 9.590 10.80 22,480 -1.70(-13.60%)
Oct 07, 2004 11.90 12.50 11.50 12.50 13,330 +0.50(+4.17%)
Oct 06, 2004 11.01 12.00 11.00 12.00 4,870 +0.50(+4.35%)
Oct 05, 2004 11.52 12.00 10.20 11.50 8,930 +0.00(+0.00%)
Oct 04, 2004 13.10 13.10 11.00 11.50 19,940 +0.00(+0.00%)
Oct 01, 2004 9.500 11.50 9.500 11.50 19,780 +2.80(+32.18%)
Sep 30, 2004 9.500 9.500 8.500 8.700 3,650 -0.70(-7.45%)
Sep 29, 2004 8.400 10.00 6.700 9.400 40,520 +1.20(+14.63%)
Sep 28, 2004 7.800 8.200 7.400 8.200 2,310 +0.70(+9.33%)
Sep 27, 2004 7.300 7.500 7.000 7.500 23,460 +0.10(+1.35%)
Sep 24, 2004 7.000 7.400 7.000 7.400 1,160 +0.40(+5.71%)
Sep 23, 2004 7.000 7.000 7.000 7.000 300 -0.09(-1.27%)
Sep 22, 2004 7.000 7.300 7.000 7.090 4,360 -0.01(-0.14%)
Sep 21, 2004 6.200 7.100 6.200 7.100 3,630 +0.60(+9.23%)
Sep 20, 2004 6.510 7.000 6.500 6.500 1,780 -0.50(-7.14%)
Sep 17, 2004 7.200 7.200 6.400 7.000 5,140 -0.10(-1.41%)
Sep 16, 2004 6.100 7.200 6.100 7.100 9,270 +0.90(+14.52%)
Sep 15, 2004 6.000 6.400 5.200 6.200 22,870 +0.90(+16.98%)
Sep 14, 2004 5.300 5.400 5.200 5.300 2,550 -0.10(-1.85%)
Sep 13, 2004 5.800 6.000 5.000 5.400 16,280 -0.40(-6.90%)
Sep 10, 2004 5.900 6.000 5.800 5.800 2,245 -0.20(-3.33%)
Sep 09, 2004 5.800 6.000 5.800 6.000 550 +0.00(+0.00%)
Sep 08, 2004 6.300 6.300 5.800 6.000 15,570 +0.00(+0.00%)
Sep 07, 2004 5.990 6.000 5.800 6.000 857 +0.00(+0.00%)
Sep 03, 2004 6.000 6.000 5.800 6.000 1,620 +0.01(+0.17%)
Sep 02, 2004 5.610 6.000 5.600 5.990 4,270 +0.39(+6.96%)
Sep 01, 2004 5.700 6.000 5.600 5.600 3,020 -0.20(-3.45%)
Aug 31, 2004 6.000 6.000 5.700 5.800 24,000 -0.20(-3.33%)
Aug 30, 2004 6.000 6.300 5.800 6.000 59,950 +0.00(+0.00%)
Aug 27, 2004 6.400 6.400 5.700 6.000 26,560 -0.20(-3.23%)
Aug 26, 2004 7.800 7.800 5.700 6.200 41,480 -1.30(-17.33%)
Aug 25, 2004 7.700 8.000 7.500 7.500 3,330 -0.70(-8.54%)
Aug 24, 2004 8.500 8.500 7.800 8.200 1,550 +0.20(+2.50%)
Aug 23, 2004 8.400 8.400 7.200 8.000 690 +0.00(+0.00%)
Aug 20, 2004 6.900 8.400 6.800 8.000 3,548 +1.20(+17.65%)
Aug 19, 2004 6.900 6.900 6.800 6.800 110 -0.10(-1.45%)
Aug 18, 2004 7.010 7.020 6.800 6.900 180 +0.09(+1.32%)
Aug 17, 2004 8.500 8.500 6.800 6.810 1,220 -0.69(-9.20%)
Aug 16, 2004 7.200 7.500 7.200 7.500 610 +0.30(+4.17%)
Aug 13, 2004 8.000 8.000 7.100 7.200 2,090 +0.30(+4.35%)
Aug 12, 2004 7.120 7.120 6.900 6.900 330 -0.50(-6.76%)
Aug 11, 2004 6.800 7.400 6.700 7.400 470 +0.10(+1.37%)
Aug 10, 2004 6.900 7.500 6.500 7.300 1,900 -0.20(-2.67%)
Aug 09, 2004 7.520 7.600 7.200 7.500 1,310 +0.00(+0.00%)
Aug 06, 2004 7.600 8.000 7.300 7.500 4,560 -0.30(-3.85%)
Aug 05, 2004 7.800 7.800 7.700 7.800 1,770 +0.00(+0.00%)
Aug 04, 2004 7.800 8.200 7.800 7.800 300 +0.00(+0.00%)
Aug 03, 2004 7.700 8.320 7.700 7.800 860 -0.30(-3.70%)
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.