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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.70 28.70 27.50 27.80 1,080 -0.20(-0.71%)
Apr 29, 2003 28.10 28.80 28.00 28.00 560 -0.20(-0.71%)
Apr 28, 2003 27.80 29.00 27.80 28.20 680 +0.40(+1.44%)
Apr 25, 2003 28.00 28.80 27.70 27.80 1,910 -0.60(-2.11%)
Apr 24, 2003 29.90 29.90 28.00 28.40 1,570 -1.10(-3.73%)
Apr 23, 2003 29.20 30.00 28.50 29.50 1,320 +0.30(+1.03%)
Apr 22, 2003 29.10 30.90 29.10 29.20 870 +0.10(+0.34%)
Apr 21, 2003 30.00 31.00 28.60 29.10 840 -1.10(-3.64%)
Apr 17, 2003 30.40 30.50 30.00 30.20 1,110 -0.20(-0.66%)
Apr 16, 2003 30.00 31.30 29.10 30.40 1,070 +0.60(+2.01%)
Apr 15, 2003 29.30 31.20 29.30 29.80 1,920 +0.10(+0.34%)
Apr 14, 2003 31.00 31.00 28.30 29.70 690 -0.90(-2.94%)
Apr 11, 2003 28.50 31.30 28.00 30.60 1,600 +1.50(+5.15%)
Apr 10, 2003 28.40 29.10 28.30 29.10 470 -0.50(-1.69%)
Apr 09, 2003 30.90 30.90 27.90 29.60 1,800 +0.70(+2.42%)
Apr 08, 2003 30.00 30.90 28.40 28.90 980 -1.79(-5.83%)
Apr 07, 2003 33.90 34.50 28.60 30.69 3,960 -1.31(-4.09%)
Apr 04, 2003 27.50 32.50 27.00 32.00 3,510 +5.50(+20.75%)
Apr 03, 2003 27.00 27.60 26.50 26.50 950 -1.00(-3.64%)
Apr 02, 2003 26.50 28.00 25.80 27.50 4,060 +1.80(+7.00%)
Apr 01, 2003 26.00 26.50 25.30 25.70 2,190 +0.20(+0.78%)
Mar 31, 2003 24.50 25.50 24.50 25.50 2,830 +0.00(+0.00%)
Mar 28, 2003 24.50 26.00 24.50 25.50 2,370 +0.90(+3.66%)
Mar 27, 2003 25.00 25.01 24.50 24.60 810 -0.90(-3.53%)
Mar 26, 2003 24.70 25.50 24.10 25.50 730 +0.70(+2.82%)
Mar 25, 2003 25.00 25.20 24.20 24.80 1,210 -0.30(-1.20%)
Mar 24, 2003 25.40 26.00 25.00 25.10 320 -0.30(-1.18%)
Mar 21, 2003 26.00 26.50 25.40 25.40 760 -1.00(-3.79%)
Mar 20, 2003 25.90 26.40 25.50 26.40 300 +0.40(+1.54%)
Mar 19, 2003 25.20 26.40 25.20 26.00 2,350 +1.00(+4.00%)
Mar 18, 2003 26.20 26.20 24.60 25.00 900 -1.00(-3.85%)
Mar 17, 2003 24.30 26.20 24.30 26.00 5,360 -0.20(-0.76%)
Mar 14, 2003 27.00 27.00 25.30 26.20 870 +0.51(+1.99%)
Mar 13, 2003 25.30 26.50 24.00 25.69 1,830 +0.09(+0.35%)
Mar 12, 2003 25.00 26.40 25.00 25.60 79,000 +0.50(+1.99%)
Mar 11, 2003 25.70 26.00 25.00 25.10 1,610 +0.10(+0.40%)
Mar 10, 2003 26.60 27.10 25.00 25.00 2,110 -2.00(-7.41%)
Mar 07, 2003 26.00 27.40 26.00 27.00 360 -0.10(-0.37%)
Mar 06, 2003 27.40 28.00 26.00 27.10 2,200 +0.00(+0.00%)
Mar 05, 2003 26.70 29.00 25.20 27.10 3,770 +2.10(+8.40%)
Mar 04, 2003 25.60 26.00 24.50 25.00 3,240 -1.00(-3.85%)
Mar 03, 2003 28.50 29.00 26.00 26.00 2,910 -2.40(-8.45%)
Feb 28, 2003 27.90 29.80 27.90 28.40 2,940 -0.19(-0.66%)
Feb 27, 2003 30.10 31.50 27.50 28.59 2,710 -3.41(-10.66%)
Feb 26, 2003 28.80 32.00 28.70 32.00 2,520 +3.00(+10.34%)
Feb 25, 2003 30.50 31.00 28.00 29.00 5,210 -2.00(-6.45%)
Feb 24, 2003 31.70 31.70 30.50 31.00 3,460 -0.70(-2.21%)
Feb 21, 2003 31.30 33.50 31.30 31.70 2,880 -0.99(-3.03%)
Feb 20, 2003 32.50 33.29 30.50 32.69 2,760 +0.09(+0.28%)
Feb 19, 2003 34.80 39.00 32.60 32.60 2,770 -2.10(-6.05%)
Feb 18, 2003 33.80 36.00 33.50 34.70 5,470 +3.70(+11.94%)
Feb 14, 2003 32.50 32.50 30.90 31.00 3,070 -1.50(-4.62%)
Feb 13, 2003 31.80 32.70 31.40 32.50 2,300 +1.01(+3.21%)
Feb 12, 2003 33.50 31.70 31.30 31.49 3,050 +0.39(+1.25%)
Feb 11, 2003 33.50 33.70 31.10 31.10 1,130 -2.01(-6.07%)
Feb 10, 2003 35.50 35.50 33.00 33.11 1,160 -0.39(-1.16%)
Feb 07, 2003 35.30 35.30 33.30 33.50 810 -1.50(-4.29%)
Feb 06, 2003 34.50 36.30 34.00 35.00 13,300 +2.00(+6.06%)
Feb 05, 2003 33.00 34.00 33.00 33.00 1,990 +0.00(+0.00%)
Feb 04, 2003 32.00 34.30 32.00 33.00 10,490 +1.50(+4.76%)
Feb 03, 2003 35.80 36.30 30.80 31.50 19,960 -5.50(-14.86%)
Jan 31, 2003 39.50 39.50 36.10 37.00 3,860 -1.00(-2.63%)
Jan 30, 2003 39.60 40.00 36.60 38.00 4,754 -1.60(-4.04%)
Jan 29, 2003 39.90 40.50 39.40 39.60 3,530 +0.20(+0.51%)
Jan 28, 2003 36.70 39.90 36.70 39.40 5,130 +2.60(+7.07%)
Jan 27, 2003 37.90 37.90 34.60 36.80 4,700 -0.50(-1.34%)
Jan 24, 2003 35.80 38.50 32.50 37.30 8,760 +1.30(+3.61%)
Jan 23, 2003 38.90 38.90 35.50 36.00 4,870 -2.75(-7.10%)
Jan 22, 2003 38.70 39.00 37.20 38.75 2,470 -0.26(-0.67%)
Jan 21, 2003 40.20 40.20 36.70 39.01 2,610 -1.29(-3.20%)
Jan 17, 2003 39.40 40.50 39.40 40.30 2,000 -0.40(-0.98%)
Jan 16, 2003 39.90 41.00 36.60 40.70 4,200 +1.20(+3.04%)
Jan 15, 2003 39.90 40.20 39.00 39.50 4,370 +0.05(+0.13%)
Jan 14, 2003 40.00 40.50 39.40 39.45 4,570 -0.05(-0.13%)
Jan 13, 2003 39.60 40.50 38.10 39.50 3,500 +0.10(+0.25%)
Jan 10, 2003 39.20 40.50 37.50 39.40 5,310 -0.29(-0.73%)
Jan 09, 2003 37.90 40.80 36.00 39.69 6,720 +4.48(+12.72%)
Jan 08, 2003 40.20 40.20 35.21 35.21 7,460 -5.09(-12.63%)
Jan 07, 2003 41.50 41.50 40.30 40.30 4,960 -1.00(-2.42%)
Jan 06, 2003 40.10 41.30 38.80 41.30 6,180 +1.31(+3.28%)
Jan 03, 2003 39.00 40.50 39.00 39.99 2,850 +0.59(+1.50%)
Jan 02, 2003 40.20 40.20 38.90 39.40 2,870 -0.50(-1.25%)
Dec 31, 2002 40.00 40.20 38.80 39.90 2,910 -0.10(-0.25%)
Dec 30, 2002 40.50 40.50 39.80 40.00 10,510 -1.00(-2.44%)
Dec 27, 2002 41.00 41.00 40.20 41.00 4,160 +0.80(+1.99%)
Dec 26, 2002 40.40 41.00 40.20 40.20 5,290 +0.00(+0.00%)
Dec 24, 2002 40.90 41.50 40.00 40.20 2,400 -0.81(-1.98%)
Dec 23, 2002 41.00 41.30 39.60 41.01 3,340 +1.01(+2.52%)
Dec 20, 2002 41.00 41.50 39.60 40.00 4,180 +0.00(+0.00%)
Dec 19, 2002 42.40 42.40 39.00 40.00 5,790 -1.59(-3.82%)
Dec 18, 2002 40.10 41.90 39.80 41.59 7,660 +1.59(+3.98%)
Dec 17, 2002 40.10 42.30 39.00 40.00 9,670 -1.00(-2.44%)
Dec 16, 2002 46.00 46.50 40.10 41.00 17,210 -1.70(-3.98%)
Dec 13, 2002 41.70 45.00 41.60 42.70 6,400 +0.20(+0.47%)
Dec 12, 2002 43.00 47.30 42.90 42.50 15,110 -0.20(-0.47%)
Dec 11, 2002 52.50 52.50 41.50 42.70 51,540 -11.29(-20.91%)
Dec 10, 2002 57.50 57.50 52.00 53.99 16,350 -0.21(-0.39%)
Dec 09, 2002 51.20 56.90 48.00 54.20 40,500 +3.70(+7.33%)
Dec 06, 2002 54.00 57.20 49.50 50.50 46,300 -7.50(-12.93%)
Dec 05, 2002 58.50 65.00 51.00 58.00 141,650 +12.25(+26.78%)
Dec 04, 2002 31.19 55.00 31.19 45.75 73,020 +15.75(+52.50%)
Dec 02, 2002 33.10 33.10 30.00 30.00 4,600 -4.89(-14.02%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.