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 )

0.8700 -0.0424 (-4.65%)
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 (%)
Oct 30, 2009 1.380 1.420 1.380 1.400 7,103 +0.00(+0.00%)
Oct 29, 2009 1.400 1.540 1.390 1.400 1,110 -0.03(-2.10%)
Oct 28, 2009 1.550 1.550 1.420 1.430 6,576 -0.11(-7.14%)
Oct 27, 2009 1.450 1.540 1.450 1.540 5,775 +0.04(+2.67%)
Oct 26, 2009 1.490 1.530 1.380 1.500 11,569 -0.03(-1.96%)
Oct 23, 2009 1.460 1.530 1.400 1.530 2,720 +0.07(+4.79%)
Oct 22, 2009 1.570 1.570 1.450 1.460 4,375 -0.14(-8.75%)
Oct 21, 2009 1.500 1.610 1.500 1.600 2,775 +0.12(+8.11%)
Oct 20, 2009 1.460 1.660 1.430 1.480 15,639 -0.16(-9.76%)
Oct 19, 2009 1.660 1.690 1.560 1.640 36,500 -0.01(-0.61%)
Oct 16, 2009 1.660 1.660 1.560 1.650 12,495 +0.01(+0.61%)
Oct 15, 2009 1.590 1.640 1.560 1.640 8,872 +0.08(+5.13%)
Oct 14, 2009 1.600 1.750 1.560 1.560 55,231 -0.04(-2.50%)
Oct 13, 2009 1.460 1.750 1.450 1.600 74,651 +0.02(+1.27%)
Oct 12, 2009 1.500 1.580 1.450 1.580 17,327 +0.09(+6.05%)
Oct 09, 2009 1.486 1.490 1.450 1.490 4,647 -0.01(-0.67%)
Oct 08, 2009 1.600 1.600 1.410 1.500 35,038 -0.16(-9.64%)
Oct 07, 2009 1.750 1.760 1.660 1.660 24,671 -0.02(-1.20%)
Oct 06, 2009 1.550 1.850 1.550 1.680 51,614 +0.13(+8.40%)
Oct 05, 2009 1.500 1.550 1.500 1.550 7,453 +0.05(+3.33%)
Oct 02, 2009 1.350 1.510 1.350 1.500 13,822 +0.06(+4.17%)
Oct 01, 2009 1.550 1.550 1.350 1.440 18,003 -0.07(-4.64%)
Sep 30, 2009 1.470 1.600 1.470 1.510 23,221 +0.07(+4.86%)
Sep 29, 2009 1.400 1.470 1.400 1.440 13,194 +0.00(+0.01%)
Sep 28, 2009 1.300 1.480 1.300 1.440 19,705 +0.02(+1.40%)
Sep 25, 2009 1.370 1.440 1.290 1.420 1,762 -0.01(-0.70%)
Sep 24, 2009 1.400 1.440 1.300 1.430 4,397 -0.00(-0.04%)
Sep 23, 2009 1.440 1.460 1.430 1.431 7,779 +0.00(+0.04%)
Sep 22, 2009 1.450 1.480 1.300 1.430 18,253 +0.00(+0.00%)
Sep 21, 2009 1.310 1.490 1.293 1.430 17,101 +0.12(+9.16%)
Sep 18, 2009 1.260 1.310 1.260 1.310 4,085 +0.02(+1.55%)
Sep 17, 2009 1.440 1.440 1.280 1.290 10,027 -0.11(-7.85%)
Sep 16, 2009 1.300 1.410 1.260 1.400 15,003 +0.05(+3.70%)
Sep 15, 2009 1.440 1.440 1.340 1.350 17,120 +0.01(+0.75%)
Sep 14, 2009 1.300 1.390 1.300 1.340 5,585 +0.04(+3.08%)
Sep 11, 2009 1.310 1.380 1.300 1.300 3,475 -0.05(-3.70%)
Sep 10, 2009 1.400 1.400 1.350 1.350 7,849 -0.05(-3.57%)
Sep 09, 2009 1.250 1.400 1.250 1.400 19,758 +0.14(+11.11%)
Sep 08, 2009 1.230 1.330 1.230 1.260 31,895 +0.04(+3.28%)
Sep 04, 2009 1.240 1.250 1.220 1.220 9,039 +0.01(+0.68%)
Sep 03, 2009 1.170 1.250 1.170 1.212 3,441 -0.03(-2.27%)
Sep 01, 2009 1.240 1.240 1.240 1.240 0 -0.06(-4.62%)
Aug 31, 2009 1.270 1.301 1.270 1.300 6,069 -0.00(-0.01%)
Aug 28, 2009 1.310 1.380 1.300 1.300 18,019 +0.00(+0.01%)
Aug 27, 2009 1.210 1.302 1.210 1.300 32,520 +0.06(+4.84%)
Aug 26, 2009 1.190 1.240 1.180 1.240 1,808 +0.05(+4.20%)
Aug 25, 2009 1.150 1.204 1.150 1.190 15,136 -0.01(-0.83%)
Aug 24, 2009 1.280 1.280 1.200 1.200 15,706 +0.00(+0.00%)
Aug 21, 2009 1.220 1.250 1.170 1.200 5,020 +0.01(+0.84%)
Aug 20, 2009 1.200 1.250 1.170 1.190 9,800 +0.00(+0.00%)
Aug 19, 2009 1.300 1.390 1.190 1.190 4,337 -0.06(-4.80%)
Aug 18, 2009 1.270 1.280 1.190 1.250 7,518 +0.00(+0.01%)
Aug 17, 2009 1.180 1.250 1.180 1.250 1,600 -0.03(-2.35%)
Aug 14, 2009 1.250 1.280 1.250 1.280 3,350 +0.02(+1.59%)
Aug 13, 2009 1.260 1.290 1.100 1.260 11,647 -0.06(-4.80%)
Aug 12, 2009 1.290 1.380 1.290 1.323 11,050 +0.12(+9.81%)
Aug 11, 2009 1.160 1.290 1.160 1.205 7,577 -0.01(-1.20%)
Aug 10, 2009 1.220 1.220 1.162 1.220 11,295 -0.01(-1.05%)
Aug 07, 2009 1.240 1.330 1.220 1.233 3,400 +0.01(+1.07%)
Aug 06, 2009 1.330 1.330 1.220 1.220 2,767 -0.01(-0.81%)
Aug 05, 2009 1.220 1.270 1.220 1.230 6,956 -0.09(-6.82%)
Aug 04, 2009 1.390 1.390 1.273 1.320 6,509 -0.05(-3.65%)
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.