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 (%)
Dec 31, 2010 8.370 8.370 8.010 8.201 966,788 -0.09(-1.07%)
Dec 30, 2010 8.420 8.600 8.230 8.290 1,686,800 -0.20(-2.36%)
Dec 29, 2010 7.990 8.640 7.890 8.490 2,723,685 +0.64(+8.15%)
Dec 28, 2010 7.920 7.950 7.730 7.850 844,713 -0.06(-0.76%)
Dec 27, 2010 8.040 8.040 7.720 7.910 1,116,795 +0.03(+0.38%)
Dec 23, 2010 8.050 8.230 7.860 7.880 3,138,622 +0.01(+0.13%)
Dec 22, 2010 7.740 8.020 7.305 7.870 2,404,573 +0.12(+1.55%)
Dec 21, 2010 7.900 8.000 7.400 7.750 3,593,736 -0.08(-1.02%)
Dec 20, 2010 7.440 7.930 7.250 7.830 5,212,750 +0.67(+9.36%)
Dec 17, 2010 6.400 7.250 6.290 7.160 5,157,015 +0.81(+12.76%)
Dec 16, 2010 6.250 6.590 6.120 6.350 2,747,064 +0.06(+0.95%)
Dec 15, 2010 5.920 6.650 5.850 6.290 6,349,697 +0.37(+6.25%)
Dec 14, 2010 5.770 5.930 5.720 5.920 1,254,930 +0.12(+2.07%)
Dec 13, 2010 5.700 5.910 5.590 5.800 2,975,031 +0.22(+3.99%)
Dec 10, 2010 5.750 5.770 5.470 5.577 2,899,169 -0.24(-4.17%)
Dec 09, 2010 5.980 6.000 5.780 5.820 1,715,210 -0.13(-2.18%)
Dec 08, 2010 5.850 5.970 5.660 5.950 1,636,761 +0.08(+1.36%)
Dec 07, 2010 5.950 6.030 5.780 5.870 2,179,542 -0.08(-1.34%)
Dec 06, 2010 5.500 6.000 5.460 5.950 5,380,093 +0.41(+7.40%)
Dec 03, 2010 5.550 5.880 5.530 5.540 3,946,627 +0.05(+0.91%)
Dec 02, 2010 5.480 5.660 5.400 5.490 3,608,971 +0.01(+0.18%)
Dec 01, 2010 5.800 5.800 5.410 5.480 6,431,366 -0.35(-6.00%)
Nov 30, 2010 5.850 6.300 5.650 5.830 14,534,169 -0.02(-0.34%)
Nov 29, 2010 5.300 6.000 5.150 5.850 43,852,600 +2.30(+64.79%)
Nov 26, 2010 3.620 3.640 3.550 3.550 167,500 -0.09(-2.47%)
Nov 24, 2010 3.500 3.640 3.640 3.640 1,289,225 +0.12(+3.41%)
Nov 23, 2010 3.650 3.650 3.470 3.520 794,463 -0.09(-2.49%)
Nov 22, 2010 3.770 3.770 3.520 3.610 1,189,105 -0.11(-2.96%)
Nov 19, 2010 3.770 3.780 3.650 3.720 464,489 -0.03(-0.80%)
Nov 18, 2010 3.670 3.780 3.620 3.750 1,402,852 +0.08(+2.18%)
Nov 17, 2010 3.760 3.850 3.570 3.670 1,301,321 -0.13(-3.42%)
Nov 16, 2010 3.760 3.800 3.540 3.800 2,008,396 +0.20(+5.58%)
Nov 15, 2010 3.750 3.790 3.510 3.599 1,500,431 +0.14(+4.02%)
Nov 12, 2010 3.400 3.510 3.300 3.460 880,529 +0.06(+1.76%)
Nov 11, 2010 3.330 3.520 3.250 3.400 950,513 +0.13(+3.98%)
Nov 10, 2010 3.070 3.425 3.050 3.270 2,499,393 +0.27(+9.00%)
Nov 09, 2010 3.170 3.190 2.990 3.000 379,968 -0.14(-4.46%)
Nov 08, 2010 3.010 3.150 2.970 3.140 753,886 +0.13(+4.32%)
Nov 05, 2010 2.970 3.020 2.910 3.010 792,352 +0.06(+2.03%)
Nov 04, 2010 3.050 3.070 2.890 2.950 1,071,866 -0.07(-2.32%)
Nov 03, 2010 3.010 3.110 2.930 3.020 396,509 +0.02(+0.67%)
Nov 02, 2010 3.090 3.110 2.910 3.000 599,034 -0.04(-1.32%)
Nov 01, 2010 3.070 3.200 3.040 3.040 839,267 -0.02(-0.65%)
Oct 29, 2010 3.130 3.130 3.020 3.060 938,225 -0.04(-1.29%)
Oct 28, 2010 3.130 3.180 3.090 3.100 282,475 -0.06(-1.90%)
Oct 27, 2010 3.130 3.200 3.130 3.160 493,746 +0.03(+0.96%)
Oct 25, 2010 3.140 3.220 3.090 3.130 398,628 -0.01(-0.32%)
Oct 22, 2010 3.190 3.260 3.065 3.140 478,349 -0.01(-0.32%)
Oct 21, 2010 3.360 3.420 3.000 3.150 1,136,768 -0.18(-5.41%)
Oct 20, 2010 3.150 3.450 3.140 3.330 2,847,383 +0.18(+5.71%)
Oct 19, 2010 3.100 3.200 3.090 3.150 686,224 +0.05(+1.61%)
Oct 18, 2010 3.140 3.140 3.050 3.100 495,379 -0.03(-0.96%)
Oct 15, 2010 3.160 3.160 3.020 3.130 283,165 +0.04(+1.29%)
Oct 14, 2010 3.070 3.190 3.030 3.090 1,290,689 +0.05(+1.64%)
Oct 13, 2010 2.980 3.100 2.980 3.040 721,516 +0.06(+2.01%)
Oct 12, 2010 3.020 3.060 2.970 2.980 1,321,950 +0.03(+1.02%)
Oct 11, 2010 2.800 3.010 2.735 2.950 655,888 +0.11(+3.87%)
Oct 08, 2010 2.530 2.900 2.530 2.840 1,110,214 +0.35(+14.06%)
Oct 07, 2010 2.520 2.600 2.470 2.490 436,892 -0.01(-0.40%)
Oct 06, 2010 2.590 2.600 2.450 2.500 514,811 -0.07(-2.72%)
Oct 05, 2010 2.580 2.630 2.430 2.570 702,315 -0.02(-0.77%)
Oct 04, 2010 2.680 2.680 2.490 2.590 460,091 -0.08(-2.81%)
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.