Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Amarin Corp ADR (NQ: AMRN )

0.9124 -0.0235 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2014 1.730 1.820 1.660 1.800 14,849,889 +0.21(+13.21%)
Jul 30, 2014 1.590 1.610 1.570 1.590 910,509 +0.02(+1.27%)
Jul 29, 2014 1.530 1.580 1.520 1.570 916,607 +0.03(+1.95%)
Jul 28, 2014 1.510 1.550 1.510 1.540 994,615 +0.04(+2.67%)
Jul 25, 2014 1.550 1.578 1.490 1.500 2,360,188 -0.07(-4.46%)
Jul 24, 2014 1.600 1.600 1.550 1.570 996,123 -0.01(-0.63%)
Jul 23, 2014 1.580 1.620 1.550 1.580 1,314,695 +0.00(+0.00%)
Jul 22, 2014 1.530 1.620 1.530 1.580 1,704,407 +0.06(+3.95%)
Jul 21, 2014 1.500 1.520 1.470 1.520 674,174 +0.01(+0.66%)
Jul 18, 2014 1.500 1.550 1.480 1.510 956,721 +0.02(+1.34%)
Jul 17, 2014 1.510 1.540 1.480 1.490 1,107,330 -0.02(-1.32%)
Jul 16, 2014 1.570 1.580 1.480 1.510 1,972,214 -0.04(-2.58%)
Jul 15, 2014 1.600 1.610 1.530 1.550 1,262,095 -0.05(-3.13%)
Jul 14, 2014 1.590 1.620 1.570 1.600 1,122,055 +0.01(+0.63%)
Jul 11, 2014 1.600 1.610 1.560 1.590 2,122,658 -0.02(-1.24%)
Jul 10, 2014 1.600 1.620 1.570 1.610 679,186 -0.01(-0.62%)
Jul 09, 2014 1.600 1.650 1.590 1.620 651,059 +0.02(+1.25%)
Jul 08, 2014 1.670 1.670 1.590 1.600 1,669,297 -0.06(-3.61%)
Jul 07, 2014 1.720 1.739 1.660 1.660 1,052,411 -0.04(-2.35%)
Jul 03, 2014 1.720 1.700 1.700 1.700 564,100 -0.03(-1.73%)
Jul 02, 2014 1.700 1.750 1.670 1.730 2,634,554 +0.03(+1.76%)
Jul 01, 2014 1.770 1.780 1.660 1.700 4,052,084 -0.06(-3.41%)
Jun 30, 2014 1.700 1.760 1.690 1.760 2,875,386 +0.07(+4.14%)
Jun 27, 2014 1.670 1.720 1.670 1.690 1,010,618 +0.02(+1.20%)
Jun 26, 2014 1.750 1.760 1.650 1.670 2,565,820 -0.02(-1.18%)
Jun 25, 2014 1.630 1.700 1.612 1.690 1,780,374 +0.07(+4.64%)
Jun 24, 2014 1.580 1.640 1.550 1.615 2,437,599 +0.05(+3.53%)
Jun 23, 2014 1.610 1.620 1.560 1.560 1,622,498 -0.04(-2.50%)
Jun 20, 2014 1.600 1.700 1.560 1.600 3,351,467 +0.00(+0.00%)
Jun 19, 2014 1.660 1.680 1.580 1.600 3,579,560 +0.05(+3.23%)
Jun 18, 2014 1.510 1.570 1.500 1.550 794,717 +0.03(+1.97%)
Jun 17, 2014 1.550 1.550 1.510 1.520 832,739 -0.02(-1.30%)
Jun 16, 2014 1.530 1.560 1.530 1.540 1,157,368 +0.00(+0.00%)
Jun 13, 2014 1.540 1.560 1.520 1.540 969,850 +0.01(+0.65%)
Jun 12, 2014 1.510 1.650 1.510 1.530 3,175,319 -0.01(-0.65%)
Jun 11, 2014 1.530 1.560 1.500 1.540 996,522 +0.04(+2.67%)
Jun 10, 2014 1.490 1.520 1.490 1.500 846,664 +0.04(+2.74%)
Jun 06, 2014 1.420 1.470 1.420 1.460 684,088 +0.02(+1.39%)
Jun 05, 2014 1.440 1.450 1.400 1.440 598,117 +0.01(+0.70%)
Jun 04, 2014 1.360 1.430 1.350 1.430 863,865 +0.06(+4.38%)
Jun 03, 2014 1.330 1.410 1.320 1.370 1,031,891 +0.01(+0.74%)
Jun 02, 2014 1.420 1.420 1.340 1.360 744,313 -0.05(-3.55%)
May 30, 2014 1.410 1.470 1.400 1.410 643,974 -0.02(-1.40%)
May 29, 2014 1.450 1.480 1.390 1.430 1,204,723 -0.03(-2.05%)
May 28, 2014 1.390 1.530 1.381 1.460 2,326,737 +0.06(+4.29%)
May 27, 2014 1.330 1.410 1.330 1.400 1,655,964 +0.05(+3.70%)
May 23, 2014 1.290 1.350 1.350 1.350 864,600 +0.04(+3.05%)
May 22, 2014 1.280 1.320 1.280 1.310 717,290 +0.03(+2.34%)
May 21, 2014 1.300 1.310 1.280 1.280 803,365 -0.02(-1.54%)
May 20, 2014 1.330 1.350 1.290 1.300 1,484,523 +0.00(+0.00%)
May 19, 2014 1.360 1.365 1.290 1.300 4,065,377 -0.06(-4.76%)
May 16, 2014 1.400 1.410 1.360 1.365 1,043,013 -0.01(-0.36%)
May 15, 2014 1.450 1.450 1.360 1.370 7,386,480 -0.15(-9.87%)
May 14, 2014 1.500 1.570 1.480 1.520 907,602 +0.02(+1.33%)
May 13, 2014 1.450 1.550 1.450 1.500 1,862,386 +0.01(+0.67%)
May 12, 2014 1.480 1.500 1.440 1.490 1,882,641 -0.02(-1.32%)
May 09, 2014 1.600 1.610 1.450 1.510 2,373,845 -0.05(-3.21%)
May 08, 2014 1.600 1.610 1.530 1.560 1,736,305 -0.02(-1.27%)
May 07, 2014 1.630 1.660 1.560 1.580 1,832,434 -0.07(-4.24%)
May 06, 2014 1.630 1.680 1.620 1.650 873,673 +0.00(+0.30%)
May 05, 2014 1.690 1.730 1.640 1.645 1,221,199 -0.06(-3.80%)
May 02, 2014 1.740 1.740 1.650 1.710 1,119,799 +0.03(+1.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.