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

Immucell Cp (NQ: ICCC )

4.250 -0.110 (-2.52%)
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 (%)
Jan 31, 2020 5.210 5.400 4.850 5.360 106,100 +0.25(+4.89%)
Jan 30, 2020 5.180 5.460 5.100 5.110 172,594 -0.07(-1.35%)
Jan 29, 2020 5.100 5.370 5.100 5.180 39,458 +0.03(+0.49%)
Jan 28, 2020 5.280 5.374 5.050 5.155 92,453 -0.20(-3.65%)
Jan 27, 2020 5.700 5.750 5.230 5.350 159,062 -0.07(-1.29%)
Jan 24, 2020 5.140 5.770 5.050 5.420 253,900 +0.23(+4.43%)
Jan 23, 2020 5.500 5.500 5.130 5.190 61,191 -0.06(-1.15%)
Jan 22, 2020 5.440 5.540 5.150 5.250 340,267 -0.67(-11.31%)
Jan 21, 2020 5.260 8.130 5.260 5.920 2,395,896 +0.96(+19.28%)
Jan 17, 2020 4.960 4.967 4.960 4.963 800 -0.07(-1.33%)
Jan 16, 2020 5.059 5.100 4.920 5.030 10,382 +0.01(+0.20%)
Jan 15, 2020 5.130 5.130 5.018 5.020 2,324 +0.06(+1.21%)
Jan 14, 2020 4.930 5.120 4.930 4.960 7,503 -0.07(-1.39%)
Jan 13, 2020 5.050 5.090 4.980 5.030 5,692 -0.14(-2.71%)
Jan 10, 2020 5.030 5.180 4.980 5.170 9,900 +0.11(+2.17%)
Jan 09, 2020 5.130 5.138 5.060 5.060 6,745 -0.14(-2.64%)
Jan 08, 2020 5.210 5.210 5.150 5.197 4,703 -0.01(-0.25%)
Jan 07, 2020 5.300 5.300 5.090 5.210 14,062 -0.06(-1.21%)
Jan 06, 2020 5.275 5.319 5.200 5.274 4,441 +0.18(+3.61%)
Jan 03, 2020 5.290 5.290 5.090 5.090 3,700 -0.06(-1.17%)
Jan 02, 2020 5.150 5.150 5.150 64 +0.00(+0.00%)
Dec 31, 2019 4.940 5.270 4.940 5.150 29,300 +0.25(+5.10%)
Dec 30, 2019 4.900 4.950 4.850 4.900 11,851 +0.00(+0.00%)
Dec 27, 2019 4.930 4.955 4.800 4.900 42,300 -0.06(-1.23%)
Dec 26, 2019 5.035 5.044 4.910 4.961 25,614 -0.12(-2.34%)
Dec 24, 2019 5.030 5.098 5.030 5.080 4,000 +0.04(+0.69%)
Dec 23, 2019 5.247 5.279 5.010 5.045 13,839 -0.11(-2.04%)
Dec 20, 2019 5.260 5.295 5.050 5.150 16,200 -0.06(-1.15%)
Dec 19, 2019 5.300 5.335 5.210 5.210 12,213 -0.15(-2.86%)
Dec 18, 2019 5.550 5.550 5.250 5.364 8,795 -0.03(-0.62%)
Dec 17, 2019 5.520 5.520 5.260 5.397 3,845 -0.00(-0.06%)
Dec 16, 2019 5.210 5.550 5.200 5.400 73,042 +0.25(+4.91%)
Dec 13, 2019 5.150 5.150 5.110 5.147 1,900 -0.09(-1.77%)
Dec 12, 2019 5.180 5.338 5.092 5.240 21,123 +0.07(+1.26%)
Dec 11, 2019 5.100 5.274 5.070 5.175 20,691 +0.01(+0.29%)
Dec 10, 2019 5.100 5.327 5.100 5.160 20,129 -0.09(-1.71%)
Dec 09, 2019 5.150 5.340 5.060 5.250 8,941 +0.09(+1.74%)
Dec 06, 2019 5.090 5.300 5.060 5.160 11,900 -0.14(-2.64%)
Dec 05, 2019 5.020 5.370 5.005 5.300 24,518 +0.00(+0.00%)
Dec 04, 2019 5.140 5.339 5.070 5.300 17,981 +0.11(+2.12%)
Dec 03, 2019 5.000 5.190 5.000 5.190 16,684 +0.11(+2.17%)
Dec 02, 2019 5.160 5.170 5.000 5.080 25,469 +0.08(+1.60%)
Nov 29, 2019 5.202 5.253 4.980 5.000 7,800 -0.11(-2.15%)
Nov 27, 2019 5.000 5.330 5.000 5.110 13,500 +0.01(+0.20%)
Nov 26, 2019 5.000 5.100 4.965 5.100 11,412 +0.11(+2.20%)
Nov 25, 2019 4.990 5.000 4.885 4.990 15,627 +0.18(+3.74%)
Nov 22, 2019 5.340 5.340 4.810 4.810 3,500 -0.29(-5.69%)
Nov 21, 2019 5.100 5.138 5.100 5.100 650 +0.18(+3.66%)
Nov 20, 2019 4.900 5.120 4.900 4.920 4,551 -0.01(-0.23%)
Nov 19, 2019 4.900 5.100 4.900 4.931 5,801 -0.14(-2.83%)
Nov 18, 2019 4.837 5.200 4.837 5.075 1,566 +0.17(+3.57%)
Nov 15, 2019 4.900 5.308 4.900 4.900 4,100 -0.10(-2.00%)
Nov 14, 2019 4.968 5.320 4.968 5.000 8,098 -0.05(-0.99%)
Nov 13, 2019 5.230 5.240 5.000 5.050 7,374 +0.00(+0.00%)
Nov 12, 2019 5.442 5.442 4.956 5.050 22,302 -0.01(-0.20%)
Nov 11, 2019 5.100 5.240 4.800 5.060 11,069 -0.04(-0.78%)
Nov 08, 2019 5.157 5.270 5.075 5.100 4,500 +0.04(+0.79%)
Nov 07, 2019 5.455 5.455 5.060 5.060 5,985 -0.04(-0.78%)
Nov 06, 2019 5.100 5.242 5.100 5.100 819 -0.18(-3.41%)
Nov 05, 2019 5.100 5.498 5.100 5.280 8,618 +0.06(+1.15%)
Nov 04, 2019 5.400 5.400 5.146 5.220 5,124 +0.01(+0.19%)
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.