Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Amarin Corp ADR (NQ: AMRN )

0.8650 +0.0247 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 34.90 35.00 33.40 34.89 1,560 -1.01(-2.81%)
Nov 27, 2002 29.10 36.00 29.10 35.90 2,240 +5.90(+19.67%)
Nov 26, 2002 25.00 30.00 25.00 30.00 2,160 +1.10(+3.81%)
Nov 25, 2002 28.60 29.20 27.50 28.90 920 -0.38(-1.30%)
Nov 22, 2002 28.20 29.90 26.70 29.28 1,300 +0.18(+0.62%)
Nov 21, 2002 28.30 29.90 28.20 29.10 400 +0.01(+0.03%)
Nov 20, 2002 28.10 30.89 21.50 29.09 2,770 -0.51(-1.72%)
Nov 19, 2002 29.10 31.40 29.10 29.60 4,230 +0.20(+0.68%)
Nov 18, 2002 30.10 30.20 28.10 29.40 910 -0.99(-3.26%)
Nov 15, 2002 30.30 30.50 29.50 30.39 1,600 +1.49(+5.16%)
Nov 14, 2002 29.10 29.11 28.60 28.90 530 -0.60(-2.03%)
Nov 13, 2002 30.40 30.40 29.00 29.50 1,100 +0.60(+2.08%)
Nov 12, 2002 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Nov 11, 2002 28.70 29.00 28.70 28.90 450 -1.00(-3.34%)
Nov 08, 2002 31.10 31.25 28.21 29.90 1,450 -1.00(-3.24%)
Nov 07, 2002 32.40 32.40 30.90 30.90 1,770 +0.10(+0.32%)
Nov 06, 2002 30.00 31.60 30.00 30.80 1,700 -0.70(-2.22%)
Nov 05, 2002 32.00 33.00 31.00 31.50 850 -0.50(-1.56%)
Nov 04, 2002 30.50 32.00 30.50 32.00 2,980 +0.50(+1.59%)
Nov 01, 2002 29.50 31.50 28.60 31.50 1,880 +0.50(+1.61%)
Oct 31, 2002 31.50 32.90 31.00 31.00 1,200 -1.50(-4.62%)
Oct 30, 2002 32.49 34.20 31.60 32.50 1,370 +0.80(+2.52%)
Oct 29, 2002 33.50 33.60 31.70 31.70 1,390 -2.10(-6.21%)
Oct 28, 2002 37.20 38.50 32.00 33.80 1,850 -1.70(-4.79%)
Oct 25, 2002 35.70 36.30 35.50 35.50 1,010 -0.50(-1.39%)
Oct 24, 2002 36.00 36.40 36.00 36.00 350 -0.50(-1.37%)
Oct 23, 2002 36.00 36.96 33.50 36.50 1,000 -1.90(-4.95%)
Oct 22, 2002 35.00 38.40 34.15 38.40 1,730 +3.90(+11.30%)
Oct 21, 2002 33.60 34.50 33.60 34.50 190 +0.70(+2.07%)
Oct 18, 2002 32.80 34.00 32.80 33.80 575 +1.40(+4.32%)
Oct 17, 2002 34.20 34.20 32.10 32.40 300 +0.90(+2.86%)
Oct 16, 2002 30.90 33.00 30.90 31.50 300 +1.50(+5.00%)
Oct 15, 2002 31.70 34.50 29.00 30.00 1,430 -2.00(-6.25%)
Oct 14, 2002 33.50 33.50 32.00 32.00 90 -1.60(-4.76%)
Oct 11, 2002 30.50 34.30 30.50 33.60 410 +1.81(+5.69%)
Oct 10, 2002 30.81 32.50 30.81 31.79 540 +0.99(+3.21%)
Oct 09, 2002 32.40 32.40 30.70 30.80 990 +0.30(+0.98%)
Oct 08, 2002 30.52 30.85 30.50 30.50 460 -0.51(-1.64%)
Oct 07, 2002 33.40 33.40 31.00 31.01 270 -2.48(-7.41%)
Oct 04, 2002 32.53 34.00 31.00 33.49 1,790 -0.51(-1.50%)
Oct 03, 2002 33.00 34.00 27.50 34.00 788,000 -0.91(-2.61%)
Oct 02, 2002 39.20 39.50 34.91 34.91 2,829 -4.59(-11.62%)
Oct 01, 2002 39.20 39.90 39.20 39.50 540 -0.30(-0.75%)
Sep 30, 2002 39.50 39.80 39.50 39.80 160 +0.19(+0.48%)
Sep 27, 2002 40.00 40.70 39.00 39.61 940 -0.39(-0.98%)
Sep 26, 2002 39.20 40.70 39.20 40.00 900 +0.95(+2.43%)
Sep 25, 2002 38.00 39.20 37.50 39.05 570 +2.95(+8.17%)
Sep 24, 2002 36.30 42.00 35.60 36.10 2,940 -0.10(-0.28%)
Sep 23, 2002 38.10 38.20 30.80 36.20 1,935 -1.50(-3.98%)
Sep 20, 2002 39.10 40.10 37.70 37.70 2,340 -1.60(-4.07%)
Sep 19, 2002 40.10 40.70 39.30 39.30 530 -0.70(-1.75%)
Sep 18, 2002 39.50 40.01 39.00 40.00 360 -0.90(-2.20%)
Sep 17, 2002 40.80 43.60 39.10 40.90 940 +0.09(+0.22%)
Sep 16, 2002 44.00 44.00 39.10 40.81 630 -0.89(-2.14%)
Sep 13, 2002 41.10 46.10 41.00 41.70 710 +0.70(+1.69%)
Sep 12, 2002 43.62 43.62 41.01 41.01 910 -3.49(-7.85%)
Sep 11, 2002 45.00 45.90 44.40 44.50 140 -1.40(-3.05%)
Sep 10, 2002 45.11 45.90 45.10 45.90 210 -0.60(-1.29%)
Sep 09, 2002 45.70 46.50 44.40 46.50 111,000 +0.50(+1.09%)
Sep 06, 2002 47.00 49.00 44.50 46.00 4,150 -2.50(-5.15%)
Sep 05, 2002 50.50 50.50 44.90 48.50 940 -1.40(-2.81%)
Sep 04, 2002 51.50 51.50 49.11 49.90 1,130 -1.20(-2.35%)
Sep 03, 2002 54.51 54.51 50.60 51.10 1,070 -4.40(-7.93%)
Aug 30, 2002 53.51 55.50 53.51 55.50 270 +0.50(+0.91%)
Aug 29, 2002 52.80 55.18 52.50 55.00 1,920 +0.50(+0.92%)
Aug 28, 2002 50.00 57.50 49.50 54.50 3,070 +0.00(+0.00%)
Aug 27, 2002 64.00 64.00 54.00 54.50 4,510 -7.99(-12.78%)
Aug 26, 2002 62.00 65.20 60.10 62.49 2,180 +3.89(+6.63%)
Aug 23, 2002 59.50 62.50 57.70 58.60 1,610 -1.40(-2.33%)
Aug 22, 2002 57.70 60.60 55.10 60.00 3,025 +2.50(+4.35%)
Aug 21, 2002 54.60 59.50 51.10 57.50 2,890 +2.60(+4.74%)
Aug 20, 2002 53.00 55.00 51.50 54.90 2,480 +21.60(+64.86%)
Aug 15, 2002 33.00 33.30 32.20 33.30 4,485 +1.00(+3.10%)
Aug 14, 2002 30.00 32.30 29.70 32.30 1,490 +2.30(+7.67%)
Aug 13, 2002 30.00 30.00 28.00 30.00 870 +2.20(+7.91%)
Aug 12, 2002 27.80 29.30 27.50 27.80 1,540 -2.20(-7.33%)
Aug 07, 2002 31.00 31.00 30.00 30.00 155 -1.00(-3.23%)
Aug 06, 2002 31.90 31.90 30.00 31.00 1,120 +1.00(+3.33%)
Aug 05, 2002 32.00 32.30 30.00 30.00 2,080 -1.99(-6.22%)
Aug 02, 2002 31.80 32.50 30.00 31.99 1,040 +1.49(+4.89%)
Aug 01, 2002 29.89 32.50 27.10 30.50 4,739 +2.00(+7.02%)
Jul 31, 2002 30.00 30.00 28.50 28.50 9,120 -0.80(-2.73%)
Jul 30, 2002 28.90 31.51 27.90 29.30 26,130 +1.70(+6.16%)
Jul 29, 2002 30.00 30.50 27.50 27.60 1,068,000 -1.20(-4.17%)
Jul 26, 2002 32.00 33.40 28.80 28.80 9,460 -1.50(-4.95%)
Jul 25, 2002 33.00 33.40 30.30 30.30 1,290 -2.70(-8.18%)
Jul 24, 2002 32.50 33.00 31.10 33.00 6,620 +0.50(+1.54%)
Jul 23, 2002 33.50 34.00 31.10 32.50 3,050 -0.30(-0.91%)
Jul 22, 2002 34.00 34.00 31.50 32.80 2,970 -1.19(-3.50%)
Jul 19, 2002 34.10 35.70 32.90 33.99 3,590 +0.99(+3.00%)
Jul 17, 2002 35.50 37.90 32.60 33.00 11,030 -22.00(-40.00%)
Jul 11, 2002 58.50 58.50 54.20 55.00 3,010 -3.00(-5.17%)
Jul 10, 2002 57.30 58.70 55.00 58.00 2,660 +0.00(+0.00%)
Jul 09, 2002 58.80 58.80 58.00 58.00 1,630 -0.80(-1.36%)
Jul 08, 2002 60.30 60.30 58.80 58.80 2,270 -0.09(-0.15%)
Jul 05, 2002 59.50 61.50 58.89 58.89 1,430 -0.31(-0.52%)
Jul 04, 2002 58.90 62.70 57.50 59.20 3,290 +0.00(+0.00%)
Jul 03, 2002 58.90 62.70 57.50 59.20 3,290 +1.70(+2.96%)
Jul 02, 2002 84.00 84.00 57.50 57.50 13,250 -24.50(-29.88%)
Jun 28, 2002 81.00 82.50 80.50 82.00 1,870 +4.29(+5.52%)
Jun 27, 2002 72.50 81.00 72.50 77.71 1,520 +4.71(+6.45%)
Jun 26, 2002 75.00 76.20 73.00 73.00 1,290 -3.70(-4.82%)
Jun 25, 2002 79.00 79.00 76.70 76.70 370 -0.30(-0.39%)
Jun 21, 2002 78.00 78.00 77.00 77.00 760 -1.00(-1.28%)
Jun 20, 2002 78.61 80.00 77.00 78.00 310 +1.00(+1.30%)
Jun 19, 2002 80.00 80.00 77.00 77.00 140 -4.90(-5.98%)
Jun 18, 2002 82.00 82.00 80.00 81.90 2,240 +0.40(+0.49%)
Jun 17, 2002 77.20 82.20 77.20 81.50 620 +4.37(+5.67%)
Jun 14, 2002 77.10 80.30 77.00 77.13 1,340 -2.97(-3.71%)
Jun 12, 2002 86.00 86.00 80.00 80.10 830 -5.90(-6.86%)
Jun 11, 2002 86.20 88.40 81.00 86.00 1,900 -0.40(-0.46%)
Jun 10, 2002 84.60 88.30 84.60 86.40 2,050 +1.50(+1.77%)
Jun 07, 2002 76.80 85.70 74.00 84.90 2,990 +7.90(+10.26%)
Jun 06, 2002 76.20 79.00 76.20 77.00 1,040 -0.30(-0.39%)
Jun 05, 2002 77.00 79.50 76.80 77.30 760 -2.00(-2.52%)
May 31, 2002 79.70 80.90 77.60 79.30 3,980 +0.31(+0.39%)
May 28, 2002 81.70 82.50 77.50 78.99 3,610 -2.41(-2.96%)
May 27, 2002 85.00 85.50 77.50 81.40 6,690 +0.00(+0.00%)
May 24, 2002 85.00 85.50 77.50 81.40 6,690 -3.89(-4.56%)
May 23, 2002 89.50 89.50 84.00 85.29 5,810 -0.21(-0.25%)
May 22, 2002 85.50 87.00 85.50 85.50 1,260 -1.00(-1.16%)
May 21, 2002 87.40 89.00 86.00 86.50 4,880 -0.74(-0.85%)
May 20, 2002 90.00 91.50 86.80 87.24 9,390 -1.77(-1.99%)
May 17, 2002 91.00 91.00 88.61 89.01 1,120 +0.91(+1.03%)
May 16, 2002 89.98 91.50 88.10 88.10 1,820 +0.60(+0.69%)
May 15, 2002 98.00 98.90 87.20 87.50 4,730 -8.39(-8.75%)
May 14, 2002 98.70 99.58 95.40 95.89 3,050 -3.51(-3.53%)
May 13, 2002 94.10 99.80 93.60 99.40 2,250 +4.80(+5.07%)
May 10, 2002 97.00 98.50 93.50 94.60 2,420 -4.00(-4.06%)
May 09, 2002 96.70 99.80 95.00 98.60 3,540 +3.30(+3.46%)
May 08, 2002 93.15 100.90 93.15 95.30 5,520 +3.50(+3.81%)
May 07, 2002 92.50 94.00 91.30 91.80 1,880 -1.70(-1.82%)
May 06, 2002 87.80 94.00 86.80 93.50 3,330 +3.50(+3.89%)
May 03, 2002 92.85 93.00 85.81 90.00 8,250 -4.50(-4.76%)
May 02, 2002 102.14 102.20 94.30 94.50 4,390 -11.10(-10.51%)
May 01, 2002 112.20 112.50 97.50 105.60 8,190 -4.40(-4.00%)
Apr 30, 2002 113.65 117.30 110.00 110.00 5,120 -1.10(-0.99%)
Apr 29, 2002 125.30 126.79 109.00 111.10 6,060 -15.00(-11.90%)
Apr 26, 2002 129.50 132.40 125.50 126.10 2,290 -3.90(-3.00%)
Apr 25, 2002 128.50 130.00 126.50 130.00 1,650 +1.40(+1.09%)
Apr 24, 2002 128.50 130.69 128.00 128.60 1,600 -1.90(-1.46%)
Apr 23, 2002 130.00 131.50 128.50 130.50 1,130 +0.50(+0.38%)
Apr 22, 2002 128.50 130.00 124.50 130.00 1,140 -0.50(-0.38%)
Apr 19, 2002 128.60 132.00 128.50 130.50 1,530 +1.29(+1.00%)
Apr 18, 2002 129.90 131.00 128.00 129.21 2,120 -0.79(-0.61%)
Apr 17, 2002 135.00 135.50 130.00 130.00 2,610 +1.20(+0.93%)
Apr 16, 2002 125.70 130.00 125.70 128.80 3,960 +3.10(+2.47%)
Apr 15, 2002 130.00 130.00 125.70 125.70 2,390 -4.30(-3.31%)
Apr 12, 2002 124.90 132.10 124.90 130.00 5,460 +5.09(+4.08%)
Apr 11, 2002 125.50 125.50 119.00 124.91 7,050 -1.59(-1.26%)
Apr 10, 2002 130.51 135.00 123.50 126.50 3,440 -3.50(-2.69%)
Apr 09, 2002 130.65 132.50 129.50 130.00 1,680 -0.60(-0.46%)
Apr 08, 2002 128.20 134.50 125.50 130.60 8,270 +1.60(+1.24%)
Apr 05, 2002 120.50 129.00 120.50 129.00 7,680 +9.00(+7.50%)
Apr 04, 2002 109.60 120.50 109.00 120.00 9,260 +11.30(+10.40%)
Apr 03, 2002 120.40 124.50 107.50 108.70 13,230 -10.80(-9.04%)
Apr 02, 2002 135.80 136.00 118.50 119.50 10,720 -17.20(-12.58%)
Apr 01, 2002 143.00 143.60 135.60 136.70 3,290 -5.10(-3.60%)
Mar 29, 2002 141.00 145.00 140.00 141.80 13,210 +0.00(+0.00%)
Mar 28, 2002 141.00 145.00 140.00 141.80 13,210 +2.60(+1.87%)
Mar 27, 2002 149.75 150.00 137.50 139.20 12,450 -10.40(-6.95%)
Mar 26, 2002 162.40 162.50 149.50 149.60 4,740 -11.90(-7.37%)
Mar 25, 2002 169.51 172.00 161.50 161.50 2,160 -8.50(-5.00%)
Mar 22, 2002 172.00 172.00 167.00 170.00 1,620 +0.90(+0.53%)
Mar 21, 2002 165.71 171.00 165.70 169.10 1,240 +2.20(+1.32%)
Mar 20, 2002 165.00 169.50 165.00 166.90 4,500 +1.40(+0.85%)
Mar 19, 2002 165.00 167.60 164.10 165.50 7,860 +1.30(+0.79%)
Mar 18, 2002 166.00 166.00 164.02 164.20 3,100 +0.70(+0.43%)
Mar 15, 2002 159.05 171.60 158.00 163.50 5,910 +3.50(+2.19%)
Mar 14, 2002 154.70 161.00 154.70 160.00 1,630 +2.48(+1.57%)
Mar 13, 2002 157.20 162.50 155.00 157.52 830 -0.68(-0.43%)
Mar 12, 2002 157.10 162.50 156.50 158.20 4,550 -3.50(-2.16%)
Mar 11, 2002 158.80 162.00 155.00 161.70 8,060 +1.20(+0.75%)
Mar 08, 2002 161.80 161.80 158.80 160.50 6,610 +0.00(+0.00%)
Mar 07, 2002 154.60 162.80 149.70 160.50 9,100 +6.70(+4.36%)
Mar 06, 2002 137.40 154.00 136.80 153.80 9,830 +19.80(+14.78%)
Mar 05, 2002 131.90 136.00 131.90 134.00 1,760 +1.40(+1.06%)
Mar 04, 2002 140.10 140.20 128.50 132.60 3,440 -8.40(-5.96%)
Mar 01, 2002 135.00 141.00 135.00 141.00 3,160 +8.50(+6.42%)
Feb 28, 2002 132.60 138.60 130.50 132.50 3,020 -5.48(-3.97%)
Feb 27, 2002 134.40 141.00 134.40 137.98 2,580 +3.58(+2.66%)
Feb 26, 2002 132.60 137.50 132.60 134.40 1,310 -0.70(-0.52%)
Feb 25, 2002 134.90 139.70 132.50 135.10 3,240 -0.90(-0.66%)
Feb 22, 2002 139.90 139.90 133.20 136.00 3,130 -1.90(-1.38%)
Feb 21, 2002 124.10 140.00 124.10 137.90 10,340 +8.40(+6.49%)
Feb 20, 2002 123.00 131.45 123.00 129.50 4,370 +6.40(+5.20%)
Feb 19, 2002 130.50 132.40 122.50 123.10 5,050 -9.50(-7.16%)
Feb 18, 2002 121.30 135.00 120.80 132.60 7,490 +0.00(+0.00%)
Feb 15, 2002 121.30 135.00 120.80 132.60 7,490 +7.40(+5.91%)
Feb 14, 2002 127.00 127.70 120.80 125.20 22,080 -3.40(-2.65%)
Feb 13, 2002 122.30 135.00 122.30 128.60 36,720 +6.80(+5.59%)
Feb 12, 2002 137.50 138.90 116.50 121.80 46,850 -19.40(-13.74%)
Feb 11, 2002 154.90 159.40 139.80 141.20 17,810 -16.30(-10.35%)
Feb 08, 2002 167.50 167.50 154.00 157.50 12,260 -9.50(-5.69%)
Feb 07, 2002 161.20 168.00 161.10 167.00 7,880 +5.40(+3.34%)
Feb 06, 2002 151.60 167.00 151.50 161.60 9,200 +11.60(+7.73%)
Feb 05, 2002 168.65 170.60 148.20 150.00 17,270 -18.00(-10.71%)
Feb 04, 2002 205.70 207.70 165.80 168.00 23,720 -37.90(-18.41%)
Feb 01, 2002 203.60 205.90 199.50 205.90 4,270 +2.90(+1.43%)
Jan 31, 2002 197.00 203.80 197.00 203.00 18,770 +6.00(+3.05%)
Jan 30, 2002 188.00 199.50 187.10 197.00 15,390 +9.50(+5.07%)
Jan 29, 2002 198.80 198.80 186.00 187.50 7,800 -10.40(-5.26%)
Jan 28, 2002 197.40 199.50 194.20 197.90 6,440 -3.10(-1.54%)
Jan 25, 2002 197.00 201.00 192.70 201.00 6,140 +1.00(+0.50%)
Jan 24, 2002 209.80 210.00 197.00 200.00 12,490 -10.00(-4.76%)
Jan 23, 2002 177.60 211.50 177.50 210.00 22,340 +33.50(+18.98%)
Jan 22, 2002 181.50 188.10 176.50 176.50 11,310 -4.81(-2.66%)
Jan 21, 2002 184.00 186.00 180.50 181.31 5,060 +0.00(+0.00%)
Jan 18, 2002 184.00 186.00 180.50 181.31 5,060 -3.59(-1.94%)
Jan 17, 2002 192.20 194.70 180.60 184.90 10,480 -5.60(-2.94%)
Jan 16, 2002 189.60 194.50 186.00 190.50 3,840 +1.00(+0.53%)
Jan 15, 2002 194.70 195.60 189.50 189.50 3,190 -4.06(-2.10%)
Jan 14, 2002 193.00 197.80 189.60 193.56 2,880 +3.56(+1.88%)
Jan 11, 2002 190.30 194.00 188.10 190.00 3,910 -1.80(-0.94%)
Jan 10, 2002 197.10 197.20 188.50 191.80 4,100 +18.05(+10.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.