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 (%)
Apr 28, 2017 3.170 3.220 3.140 3.160 1,035,184 -0.01(-0.32%)
Apr 27, 2017 3.140 3.200 3.120 3.170 1,313,760 +0.03(+0.96%)
Apr 26, 2017 3.150 3.200 3.130 3.140 1,471,884 +0.00(+0.00%)
Apr 25, 2017 3.170 3.240 3.130 3.140 2,633,311 -0.03(-0.95%)
Apr 24, 2017 3.190 3.200 3.140 3.170 944,852 +0.00(+0.00%)
Apr 21, 2017 3.180 3.200 3.130 3.170 676,921 -0.01(-0.31%)
Apr 20, 2017 3.200 3.230 3.170 3.180 578,785 +0.01(+0.32%)
Apr 19, 2017 3.160 3.210 3.150 3.170 737,762 +0.01(+0.32%)
Apr 18, 2017 3.150 3.200 3.150 3.160 1,080,154 +0.02(+0.64%)
Apr 17, 2017 3.120 3.170 3.100 3.140 540,099 +0.03(+0.96%)
Apr 13, 2017 3.100 3.150 3.090 3.110 572,456 +0.01(+0.32%)
Apr 12, 2017 3.130 3.140 3.080 3.100 610,838 -0.03(-0.96%)
Apr 11, 2017 3.110 3.145 3.070 3.130 705,066 +0.01(+0.32%)
Apr 10, 2017 3.170 3.210 3.110 3.120 641,693 -0.03(-0.95%)
Apr 07, 2017 3.160 3.180 3.130 3.150 522,939 +0.00(+0.00%)
Apr 06, 2017 3.100 3.170 3.070 3.150 894,644 +0.04(+1.29%)
Apr 05, 2017 3.150 3.180 3.100 3.110 773,095 -0.04(-1.27%)
Apr 04, 2017 3.130 3.210 3.130 3.150 982,037 +0.03(+0.96%)
Apr 03, 2017 3.220 3.230 3.100 3.120 1,566,882 -0.08(-2.50%)
Mar 31, 2017 3.220 3.270 3.180 3.200 982,429 -0.04(-1.23%)
Mar 30, 2017 3.250 3.270 3.210 3.240 1,061,050 -0.01(-0.31%)
Mar 29, 2017 3.220 3.280 3.210 3.250 980,184 +0.04(+1.25%)
Mar 28, 2017 3.240 3.280 3.210 3.210 906,791 -0.02(-0.62%)
Mar 27, 2017 3.170 3.260 3.140 3.230 977,055 +0.04(+1.25%)
Mar 24, 2017 3.160 3.230 3.147 3.190 947,830 +0.05(+1.59%)
Mar 23, 2017 3.180 3.220 3.125 3.140 1,262,589 -0.04(-1.26%)
Mar 22, 2017 3.180 3.245 3.140 3.180 1,063,300 +0.01(+0.32%)
Mar 21, 2017 3.330 3.357 3.160 3.170 1,919,868 -0.17(-5.09%)
Mar 20, 2017 3.300 3.355 3.250 3.340 1,113,663 +0.05(+1.52%)
Mar 17, 2017 3.260 3.380 3.237 3.290 1,802,577 +0.03(+0.92%)
Mar 16, 2017 3.250 3.290 3.170 3.260 1,297,424 +0.03(+0.93%)
Mar 15, 2017 3.110 3.260 3.110 3.230 1,869,172 +0.10(+3.19%)
Mar 14, 2017 3.190 3.190 3.100 3.130 1,375,509 -0.03(-0.95%)
Mar 13, 2017 3.170 3.205 3.130 3.160 1,764,334 -0.01(-0.32%)
Mar 10, 2017 3.340 3.340 3.120 3.170 2,582,709 -0.10(-3.06%)
Mar 09, 2017 3.290 3.350 3.230 3.270 1,782,396 +0.00(+0.00%)
Mar 08, 2017 3.260 3.390 3.236 3.270 2,486,430 +0.02(+0.62%)
Mar 07, 2017 3.250 3.270 3.190 3.250 887,358 +0.00(+0.00%)
Mar 06, 2017 3.240 3.270 3.195 3.250 1,100,210 -0.04(-1.22%)
Mar 03, 2017 3.170 3.320 3.170 3.290 1,451,995 +0.12(+3.79%)
Mar 02, 2017 3.300 3.320 3.140 3.170 3,752,707 -0.15(-4.52%)
Mar 01, 2017 3.400 3.500 3.310 3.320 2,130,650 -0.08(-2.35%)
Feb 28, 2017 3.450 3.570 3.380 3.400 3,243,010 -0.03(-0.87%)
Feb 27, 2017 3.320 3.450 3.310 3.430 1,739,486 +0.11(+3.31%)
Feb 24, 2017 3.280 3.400 3.280 3.320 970,922 -0.01(-0.30%)
Feb 23, 2017 3.390 3.390 3.160 3.330 2,448,886 -0.05(-1.48%)
Feb 22, 2017 3.480 3.520 3.370 3.380 1,633,601 -0.12(-3.43%)
Feb 21, 2017 3.550 3.580 3.480 3.500 1,319,319 -0.01(-0.28%)
Feb 17, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Feb 16, 2017 3.500 3.570 3.460 3.480 2,322,362 +0.01(+0.29%)
Feb 15, 2017 3.500 3.370 3.470 1,596,634 +0.06(+1.76%)
Feb 14, 2017 3.320 3.430 3.318 3.410 1,551,797 +0.09(+2.71%)
Feb 13, 2017 3.400 3.434 3.280 3.320 1,864,414 -0.08(-2.35%)
Feb 10, 2017 3.420 3.480 3.370 3.400 2,500,053 +0.00(+0.00%)
Feb 09, 2017 3.350 3.410 3.300 3.400 1,383,850 +0.05(+1.49%)
Feb 08, 2017 3.390 3.390 3.255 3.350 2,051,652 +0.03(+0.90%)
Feb 07, 2017 3.220 3.340 3.120 3.320 3,896,223 +0.11(+3.43%)
Feb 06, 2017 3.140 3.320 3.140 3.210 2,234,211 +0.08(+2.56%)
Feb 03, 2017 2.970 3.130 2.960 3.130 2,314,825 +0.17(+5.74%)
Feb 02, 2017 2.950 3.000 2.910 2.960 1,046,647 +0.01(+0.34%)
Feb 01, 2017 2.970 3.030 2.900 2.950 1,144,898 -0.02(-0.67%)
Jan 31, 2017 2.860 2.980 2.840 2.970 1,416,864 +0.10(+3.48%)
Jan 30, 2017 2.920 2.920 2.810 2.870 1,061,151 -0.07(-2.38%)
Jan 27, 2017 2.910 2.950 2.850 2.940 1,055,694 +0.05(+1.73%)
Jan 26, 2017 2.890 2.920 2.870 2.890 840,688 +0.01(+0.35%)
Jan 25, 2017 2.920 2.920 2.860 2.880 1,111,384 -0.00(-0.17%)
Jan 24, 2017 2.910 2.930 2.860 2.885 1,110,589 -0.02(-0.52%)
Jan 23, 2017 2.950 2.990 2.880 2.900 1,180,070 -0.05(-1.69%)
Jan 20, 2017 2.910 2.970 2.903 2.950 1,465,862 +0.07(+2.43%)
Jan 19, 2017 2.910 2.940 2.880 2.880 1,251,371 -0.04(-1.37%)
Jan 18, 2017 2.920 2.967 2.900 2.920 1,240,917 +0.00(+0.00%)
Jan 17, 2017 2.990 3.000 2.900 2.920 1,436,855 -0.10(-3.31%)
Jan 13, 2017 3.020 3.020 3.020 0 +0.03(+1.00%)
Jan 12, 2017 2.970 3.025 2.920 2.990 1,855,313 +0.00(+0.00%)
Jan 11, 2017 3.030 3.069 2.900 2.990 2,499,153 -0.04(-1.32%)
Jan 10, 2017 3.060 3.120 3.020 3.030 1,126,754 -0.02(-0.66%)
Jan 09, 2017 3.030 3.120 3.020 3.050 1,609,545 +0.05(+1.67%)
Jan 06, 2017 3.130 3.150 3.000 3.000 1,754,297 -0.06(-1.96%)
Jan 05, 2017 3.130 3.170 3.030 3.060 2,406,581 -0.07(-2.24%)
Jan 04, 2017 3.070 3.250 3.050 3.130 1,875,477 +0.04(+1.29%)
Jan 03, 2017 3.090 3.140 3.050 3.090 839,003 +0.01(+0.32%)
Dec 30, 2016 3.080 3.080 3.080 0 +0.07(+2.33%)
Dec 29, 2016 3.090 3.120 3.010 3.010 1,294,221 -0.07(-2.27%)
Dec 28, 2016 3.100 3.120 3.060 3.080 660,333 -0.03(-0.96%)
Dec 27, 2016 3.100 3.150 3.100 3.110 750,098 +0.00(+0.00%)
Dec 23, 2016 3.110 3.110 3.110 0 +0.12(+4.01%)
Dec 22, 2016 3.030 3.090 2.945 2.990 1,935,315 -0.06(-1.97%)
Dec 21, 2016 3.130 3.180 3.030 3.050 1,146,652 -0.07(-2.24%)
Dec 20, 2016 3.180 3.210 3.070 3.120 2,308,050 -0.04(-1.27%)
Dec 19, 2016 3.220 3.290 3.130 3.160 1,996,980 -0.04(-1.25%)
Dec 16, 2016 3.200 3.240 3.170 3.200 1,195,109 +0.04(+1.27%)
Dec 15, 2016 3.210 3.220 3.150 3.160 983,667 -0.03(-0.94%)
Dec 14, 2016 3.230 3.260 3.150 3.190 924,666 -0.03(-0.93%)
Dec 13, 2016 3.240 3.280 3.190 3.220 1,026,478 +0.00(+0.00%)
Dec 12, 2016 3.220 3.280 3.189 3.220 1,030,257 +0.00(+0.00%)
Dec 09, 2016 3.260 3.370 3.220 3.220 1,389,743 -0.04(-1.23%)
Dec 08, 2016 3.250 3.280 3.150 3.260 1,123,099 +0.02(+0.62%)
Dec 07, 2016 3.250 3.280 3.130 3.240 1,286,184 -0.06(-1.82%)
Dec 06, 2016 3.280 3.320 3.200 3.300 713,863 +0.04(+1.23%)
Dec 05, 2016 3.180 3.300 3.130 3.260 1,238,844 +0.09(+2.84%)
Dec 02, 2016 3.080 3.230 3.075 3.170 1,206,100 +0.09(+2.92%)
Dec 01, 2016 3.230 3.230 3.060 3.080 2,260,697 -0.16(-4.94%)
Nov 30, 2016 3.340 3.350 3.240 3.240 2,007,990 -0.07(-2.11%)
Nov 29, 2016 3.350 3.390 3.295 3.310 1,521,092 -0.03(-0.90%)
Nov 28, 2016 3.400 3.410 3.320 3.340 1,742,305 -0.08(-2.34%)
Nov 25, 2016 3.440 3.450 3.345 3.420 756,049 -0.04(-1.16%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.08(+2.37%)
Nov 22, 2016 3.500 3.530 3.360 3.380 2,038,943 -0.09(-2.59%)
Nov 21, 2016 3.470 3.520 3.400 3.470 2,056,692 +0.05(+1.46%)
Nov 18, 2016 3.430 3.450 3.300 3.420 2,162,351 +0.00(+0.00%)
Nov 17, 2016 3.450 3.510 3.350 3.420 2,254,759 -0.03(-0.87%)
Nov 16, 2016 3.420 3.610 3.400 3.450 4,408,415 +0.05(+1.47%)
Nov 15, 2016 3.280 3.450 3.280 3.400 4,800,628 +0.12(+3.66%)
Nov 14, 2016 3.180 3.330 3.130 3.280 2,210,256 +0.12(+3.80%)
Nov 11, 2016 3.040 3.200 3.030 3.160 1,607,177 +0.08(+2.60%)
Nov 10, 2016 3.170 3.190 3.040 3.080 2,220,942 -0.03(-0.96%)
Nov 09, 2016 2.940 3.150 2.940 3.110 4,008,195 +0.19(+6.51%)
Nov 08, 2016 2.950 2.980 2.850 2.920 1,143,065 -0.02(-0.68%)
Nov 07, 2016 2.850 3.030 2.830 2.940 2,229,806 +0.13(+4.63%)
Nov 04, 2016 2.840 2.900 2.760 2.810 2,070,831 +0.06(+2.18%)
Nov 03, 2016 3.100 3.250 2.750 2.750 6,720,759 -0.35(-11.29%)
Nov 02, 2016 3.150 3.160 3.030 3.100 2,710,211 -0.08(-2.52%)
Nov 01, 2016 3.110 3.280 3.000 3.180 1,700,415 +0.06(+1.92%)
Oct 31, 2016 3.220 3.240 3.120 3.120 1,398,690 -0.11(-3.41%)
Oct 28, 2016 3.370 3.400 3.090 3.230 6,962,163 -0.18(-5.28%)
Oct 27, 2016 3.500 3.650 3.350 3.410 6,100,006 -0.04(-1.16%)
Oct 26, 2016 3.260 3.450 3.210 3.450 5,275,392 +0.16(+4.86%)
Oct 25, 2016 3.300 3.380 3.230 3.290 2,535,923 +0.00(+0.00%)
Oct 24, 2016 3.250 3.300 3.210 3.290 2,911,105 +0.09(+2.81%)
Oct 21, 2016 3.160 3.230 3.100 3.200 2,450,620 +0.04(+1.27%)
Oct 20, 2016 3.050 3.160 3.020 3.160 2,229,476 +0.10(+3.27%)
Oct 19, 2016 3.090 3.110 3.000 3.060 4,678,519 +0.06(+2.00%)
Oct 18, 2016 3.000 3.070 2.980 3.000 3,186,268 +0.01(+0.33%)
Oct 17, 2016 2.990 3.050 2.930 2.990 1,522,727 +0.03(+1.01%)
Oct 14, 2016 3.000 3.020 2.940 2.960 2,326,296 -0.03(-1.00%)
Oct 13, 2016 2.970 3.020 2.930 2.990 2,610,063 +0.00(+0.00%)
Oct 12, 2016 3.130 3.155 2.990 2.990 2,067,416 -0.14(-4.47%)
Oct 11, 2016 3.150 3.190 3.100 3.130 1,649,939 -0.05(-1.57%)
Oct 10, 2016 3.140 3.210 3.140 3.180 1,313,704 +0.05(+1.60%)
Oct 07, 2016 3.150 3.190 3.060 3.130 1,144,463 -0.03(-0.95%)
Oct 06, 2016 3.190 3.210 3.120 3.160 1,392,356 -0.05(-1.56%)
Oct 05, 2016 3.250 3.300 3.170 3.210 2,599,783 +0.01(+0.31%)
Oct 04, 2016 3.190 3.240 3.160 3.200 1,559,317 +0.00(+0.00%)
Oct 03, 2016 3.200 3.240 3.100 3.200 2,495,022 +0.01(+0.31%)
Sep 30, 2016 3.170 3.250 3.125 3.190 2,460,197 +0.06(+1.92%)
Sep 29, 2016 3.230 3.270 3.110 3.130 1,750,777 -0.11(-3.40%)
Sep 28, 2016 3.270 3.310 3.070 3.240 4,545,657 -0.01(-0.31%)
Sep 27, 2016 3.140 3.310 3.120 3.250 8,171,085 +0.13(+4.17%)
Sep 26, 2016 2.940 3.150 2.930 3.120 10,178,869 +0.18(+6.12%)
Sep 23, 2016 2.670 2.970 2.650 2.940 4,197,034 +0.24(+8.89%)
Sep 22, 2016 2.750 2.780 2.690 2.700 1,400,834 -0.02(-0.74%)
Sep 21, 2016 2.650 2.740 2.640 2.720 1,936,612 +0.07(+2.64%)
Sep 20, 2016 2.570 2.690 2.570 2.650 2,379,228 +0.08(+3.11%)
Sep 19, 2016 2.690 2.710 2.560 2.570 2,879,992 -0.10(-3.75%)
Sep 16, 2016 2.720 2.730 2.630 2.670 2,861,272 -0.04(-1.48%)
Sep 15, 2016 2.740 2.750 2.660 2.710 2,262,837 -0.02(-0.73%)
Sep 14, 2016 2.830 2.920 2.700 2.730 4,698,820 -0.11(-3.87%)
Sep 13, 2016 2.850 2.880 2.790 2.840 3,345,559 -0.11(-3.73%)
Sep 12, 2016 2.840 3.000 2.790 2.950 7,853,198 -0.22(-6.94%)
Sep 09, 2016 3.420 3.430 3.150 3.170 4,516,464 -0.18(-5.37%)
Sep 08, 2016 3.150 3.440 3.140 3.350 6,709,186 +0.22(+7.03%)
Sep 07, 2016 3.000 3.170 2.970 3.130 5,780,569 +0.14(+4.68%)
Sep 06, 2016 2.950 3.070 2.950 2.990 4,047,569 +0.07(+2.40%)
Sep 02, 2016 2.830 2.920 2.920 2.920 5,127,800 +0.13(+4.66%)
Sep 01, 2016 2.840 2.860 2.734 2.790 4,247,581 -0.01(-0.36%)
Aug 31, 2016 2.830 2.895 2.770 2.800 6,151,206 +0.01(+0.36%)
Aug 30, 2016 3.000 3.020 2.740 2.790 5,432,762 -0.20(-6.69%)
Aug 29, 2016 3.070 3.070 2.930 2.990 3,020,593 -0.09(-2.92%)
Aug 26, 2016 3.080 3.100 3.010 3.080 2,673,362 +0.01(+0.33%)
Aug 25, 2016 3.080 3.120 2.980 3.070 2,376,284 +0.00(+0.00%)
Aug 24, 2016 3.200 3.250 3.020 3.070 4,220,480 -0.11(-3.46%)
Aug 23, 2016 3.180 3.250 3.160 3.180 2,398,972 +0.03(+0.95%)
Aug 22, 2016 3.150 3.290 3.140 3.150 4,794,426 -0.01(-0.32%)
Aug 19, 2016 3.110 3.320 3.080 3.160 4,233,722 +0.07(+2.27%)
Aug 18, 2016 3.070 3.150 3.060 3.090 1,836,821 +0.02(+0.65%)
Aug 17, 2016 3.090 3.170 3.050 3.070 2,062,290 -0.03(-0.97%)
Aug 16, 2016 3.170 3.190 3.085 3.100 1,488,637 -0.07(-2.21%)
Aug 15, 2016 3.120 3.200 3.080 3.170 2,880,322 +0.10(+3.26%)
Aug 12, 2016 3.050 3.115 3.020 3.070 7,260,532 +0.00(+0.00%)
Aug 11, 2016 2.980 3.120 2.910 3.070 10,968,265 -0.25(-7.53%)
Aug 10, 2016 3.370 3.430 3.260 3.320 2,664,690 -0.01(-0.30%)
Aug 09, 2016 3.180 3.350 3.170 3.330 1,848,996 +0.14(+4.39%)
Aug 08, 2016 3.360 3.460 3.020 3.190 3,629,467 -0.14(-4.20%)
Aug 05, 2016 3.260 3.430 3.260 3.330 3,557,323 +0.05(+1.52%)
Aug 04, 2016 3.150 3.340 2.950 3.280 8,918,680 -0.04(-1.20%)
Aug 03, 2016 3.210 3.360 3.130 3.320 15,312,888 +0.14(+4.40%)
Aug 02, 2016 2.940 3.190 2.920 3.180 16,660,750 +0.27(+9.28%)
Aug 01, 2016 2.720 3.000 2.650 2.910 11,620,441 +0.26(+9.81%)
Jul 29, 2016 2.390 2.750 2.370 2.650 11,522,441 +0.26(+10.88%)
Jul 28, 2016 2.380 2.390 2.190 2.390 1,883,227 +0.01(+0.42%)
Jul 27, 2016 2.380 2.390 2.350 2.380 510,850 +0.01(+0.42%)
Jul 26, 2016 2.360 2.390 2.330 2.370 1,344,543 -0.01(-0.42%)
Jul 25, 2016 2.350 2.390 2.350 2.380 541,865 +0.03(+1.28%)
Jul 22, 2016 2.330 2.380 2.310 2.350 306,334 +0.02(+0.86%)
Jul 21, 2016 2.330 2.390 2.300 2.330 723,786 +0.00(+0.00%)
Jul 20, 2016 2.290 2.350 2.260 2.330 486,699 +0.04(+1.75%)
Jul 19, 2016 2.300 2.360 2.250 2.290 780,969 -0.04(-1.72%)
Jul 18, 2016 2.310 2.380 2.310 2.330 846,237 +0.02(+0.87%)
Jul 15, 2016 2.260 2.319 2.250 2.310 860,195 +0.06(+2.67%)
Jul 14, 2016 2.240 2.300 2.210 2.250 783,180 +0.01(+0.45%)
Jul 13, 2016 2.240 2.300 2.230 2.240 983,789 +0.02(+0.90%)
Jul 12, 2016 2.180 2.240 2.160 2.220 803,540 +0.03(+1.37%)
Jul 11, 2016 2.180 2.300 2.150 2.190 1,357,945 +0.00(+0.00%)
Jul 08, 2016 2.180 2.170 2.150 2.190 931,795 +0.02(+0.92%)
Jul 07, 2016 2.140 2.200 2.125 2.170 926,093 +0.00(+0.00%)
Jul 05, 2016 2.150 2.190 2.140 2.170 628,747 -0.02(-0.91%)
Jul 01, 2016 2.160 2.190 2.190 2.190 823,900 +0.03(+1.39%)
Jun 30, 2016 2.150 2.190 2.110 2.160 870,885 -0.01(-0.46%)
Jun 29, 2016 2.120 2.190 2.120 2.170 2,190,498 +0.06(+2.84%)
Jun 28, 2016 2.000 2.130 2.000 2.110 3,004,976 +0.14(+7.11%)
Jun 27, 2016 1.990 2.010 1.900 1.970 1,588,727 -0.03(-1.50%)
Jun 24, 2016 2.040 2.050 1.940 2.000 1,146,093 -0.10(-4.76%)
Jun 23, 2016 2.070 2.130 2.050 2.100 506,610 +0.04(+1.94%)
Jun 22, 2016 2.050 2.150 2.030 2.060 712,286 +0.01(+0.49%)
Jun 21, 2016 2.080 2.110 2.020 2.050 879,528 -0.05(-2.38%)
Jun 20, 2016 2.100 2.130 2.051 2.100 366,340 +0.05(+2.44%)
Jun 17, 2016 2.130 2.150 2.020 2.050 814,271 -0.07(-3.30%)
Jun 16, 2016 2.110 2.140 2.050 2.120 750,430 +0.00(+0.00%)
Jun 15, 2016 2.100 2.170 2.080 2.120 676,564 +0.00(+0.00%)
Jun 14, 2016 2.100 2.180 2.100 2.120 864,623 -0.01(-0.47%)
Jun 13, 2016 2.120 2.175 2.060 2.130 1,068,558 +0.01(+0.47%)
Jun 10, 2016 2.190 2.200 2.100 2.120 1,075,882 -0.09(-4.07%)
Jun 09, 2016 2.270 2.290 2.170 2.210 990,778 -0.06(-2.64%)
Jun 08, 2016 2.350 2.350 2.200 2.270 1,417,573 -0.04(-1.73%)
Jun 07, 2016 2.280 2.350 2.190 2.310 1,763,798 +0.03(+1.32%)
Jun 06, 2016 2.250 2.290 2.180 2.280 1,321,214 +0.05(+2.24%)
Jun 03, 2016 2.200 2.280 2.100 2.230 2,315,500 +0.01(+0.45%)
Jun 02, 2016 2.090 2.250 2.070 2.220 2,483,108 +0.14(+6.73%)
Jun 01, 2016 2.140 2.140 2.010 2.080 1,963,413 +0.00(+0.00%)
May 31, 2016 1.880 2.130 1.870 2.080 5,437,289 +0.22(+11.83%)
May 27, 2016 1.840 1.860 1.860 1.860 462,800 +0.03(+1.64%)
May 26, 2016 1.850 1.874 1.800 1.830 620,383 -0.02(-1.08%)
May 25, 2016 1.830 1.870 1.800 1.850 560,138 +0.02(+1.09%)
May 24, 2016 1.820 1.850 1.770 1.830 590,199 +0.01(+0.55%)
May 23, 2016 1.740 1.850 1.730 1.820 864,113 +0.10(+5.81%)
May 20, 2016 1.690 1.830 1.680 1.720 1,348,024 +0.04(+2.38%)
May 19, 2016 1.690 1.720 1.655 1.680 316,116 -0.02(-1.18%)
May 18, 2016 1.670 1.750 1.660 1.700 350,301 +0.02(+1.19%)
May 17, 2016 1.660 1.760 1.650 1.680 651,689 +0.01(+0.60%)
May 16, 2016 1.640 1.680 1.600 1.670 399,340 +0.06(+3.73%)
May 13, 2016 1.540 1.660 1.530 1.610 652,222 +0.06(+3.87%)
May 12, 2016 1.590 1.620 1.500 1.550 685,144 -0.02(-1.27%)
May 11, 2016 1.600 1.635 1.560 1.570 488,789 -0.05(-3.09%)
May 10, 2016 1.620 1.640 1.540 1.620 419,087 -0.01(-0.61%)
May 09, 2016 1.500 1.680 1.500 1.630 1,092,612 +0.11(+7.24%)
May 06, 2016 1.650 1.675 1.500 1.520 1,489,733 -0.13(-7.88%)
May 05, 2016 1.750 1.772 1.600 1.650 1,596,092 -0.15(-8.33%)
May 04, 2016 1.880 1.918 1.800 1.800 1,044,269 -0.10(-5.26%)
May 03, 2016 1.960 1.990 1.860 1.900 1,084,821 -0.04(-2.06%)
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.