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 (%)
Aug 31, 2005 4.910 5.000 4.640 4.840 14,165 +0.00(+0.00%)
Aug 30, 2005 4.840 5.000 4.840 4.840 2,100 +0.13(+2.76%)
Aug 29, 2005 4.650 5.140 4.510 4.710 24,175 +0.01(+0.21%)
Aug 26, 2005 4.620 4.750 4.500 4.700 7,610 -0.09(-1.88%)
Aug 25, 2005 4.710 4.790 4.680 4.790 1,600 +0.05(+1.05%)
Aug 24, 2005 4.740 4.740 4.740 4.740 5,400 -0.03(-0.63%)
Aug 23, 2005 4.680 4.900 4.660 4.770 5,800 +0.10(+2.25%)
Aug 22, 2005 4.900 4.900 4.650 4.665 5,068 -0.21(-4.41%)
Aug 19, 2005 4.761 4.880 4.761 4.880 10,100 -0.03(-0.61%)
Aug 18, 2005 4.750 4.910 4.750 4.910 18,200 +0.05(+1.03%)
Aug 17, 2005 4.980 4.980 4.860 4.860 943 +0.01(+0.21%)
Aug 16, 2005 4.620 4.990 4.620 4.850 7,440 +0.10(+2.11%)
Aug 15, 2005 4.650 4.750 4.550 4.750 11,150 +0.13(+2.81%)
Aug 12, 2005 4.600 4.620 4.500 4.620 2,750 +0.04(+0.79%)
Aug 11, 2005 4.580 4.584 4.520 4.584 901 +0.07(+1.50%)
Aug 10, 2005 4.400 4.590 4.400 4.516 3,950 -0.08(-1.83%)
Aug 09, 2005 4.400 4.600 4.400 4.600 3,373 +0.22(+5.02%)
Aug 08, 2005 4.320 4.380 4.320 4.380 850 -0.01(-0.23%)
Aug 05, 2005 4.390 4.400 4.390 4.390 701 -0.05(-1.04%)
Aug 04, 2005 4.350 4.580 4.350 4.436 2,263 -0.06(-1.42%)
Aug 03, 2005 4.420 4.500 4.360 4.500 4,101 +0.08(+1.81%)
Aug 02, 2005 4.490 4.626 4.370 4.420 7,600 +0.06(+1.38%)
Aug 01, 2005 4.320 4.450 4.320 4.360 7,400 -0.08(-1.80%)
Jul 29, 2005 4.550 4.640 4.440 4.440 9,001 -0.06(-1.33%)
Jul 28, 2005 4.700 4.760 4.500 4.500 7,050 -0.22(-4.66%)
Jul 27, 2005 4.540 4.740 4.530 4.720 5,093 +0.25(+5.59%)
Jul 26, 2005 4.800 4.800 4.470 4.470 12,057 +0.13(+3.00%)
Jul 25, 2005 4.340 4.540 4.320 4.340 23,289 -0.06(-1.37%)
Jul 22, 2005 4.700 4.760 4.400 4.400 10,455 -0.24(-5.17%)
Jul 21, 2005 4.760 4.860 4.400 4.640 30,462 -0.01(-0.22%)
Jul 20, 2005 4.200 5.500 4.200 4.650 179,002 +0.45(+10.71%)
Jul 19, 2005 4.030 4.200 4.030 4.200 14,495 +0.14(+3.45%)
Jul 18, 2005 4.200 4.200 4.060 4.060 1,300 -0.12(-2.87%)
Jul 15, 2005 4.100 4.180 4.050 4.180 500 +0.08(+1.95%)
Jul 14, 2005 4.150 4.150 4.100 4.100 200 -0.05(-1.30%)
Jul 13, 2005 4.200 4.200 4.050 4.154 2,848 +0.00(+0.10%)
Jul 12, 2005 4.080 4.200 4.080 4.150 3,979 +0.07(+1.72%)
Jul 11, 2005 4.150 4.200 4.060 4.080 3,780 -0.07(-1.69%)
Jul 08, 2005 4.156 4.156 4.150 4.150 975 -0.15(-3.49%)
Jul 07, 2005 4.140 4.340 4.121 4.300 7,479 +0.18(+4.37%)
Jul 06, 2005 4.260 4.260 4.090 4.120 6,100 -0.14(-3.29%)
Jul 05, 2005 4.410 4.460 4.220 4.260 3,600 -0.18(-4.05%)
Jul 01, 2005 4.410 4.520 4.410 4.440 1,700 -0.08(-1.77%)
Jun 30, 2005 4.300 4.520 4.260 4.520 6,732 +0.22(+5.11%)
Jun 29, 2005 4.330 4.330 4.300 4.300 750 +0.02(+0.47%)
Jun 28, 2005 4.530 4.530 4.250 4.280 7,700 -0.17(-3.82%)
Jun 27, 2005 4.190 4.450 4.100 4.450 11,145 +0.11(+2.53%)
Jun 24, 2005 3.950 4.490 3.950 4.340 14,114 +0.28(+6.90%)
Jun 23, 2005 4.210 4.210 4.060 4.060 1,936 -0.24(-5.58%)
Jun 22, 2005 4.410 4.410 4.110 4.300 3,300 +0.28(+6.97%)
Jun 21, 2005 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Jun 20, 2005 4.020 4.020 4.000 4.020 825 -0.06(-1.47%)
Jun 17, 2005 4.080 4.080 4.080 4.080 600 +0.00(+0.00%)
Jun 16, 2005 4.000 4.080 3.930 4.080 8,590 +0.10(+2.51%)
Jun 15, 2005 4.080 4.080 3.980 3.980 2,900 -0.01(-0.25%)
Jun 14, 2005 3.910 4.090 3.910 3.990 3,144 +0.00(+0.00%)
Jun 13, 2005 4.030 4.030 3.950 3.990 1,720 -0.03(-0.75%)
Jun 10, 2005 4.160 4.170 3.961 4.020 5,461 -0.11(-2.66%)
Jun 09, 2005 4.160 4.160 4.100 4.130 5,850 -0.03(-0.72%)
Jun 08, 2005 4.130 4.160 4.100 4.160 2,883 +0.06(+1.46%)
Jun 07, 2005 4.090 4.130 4.030 4.100 1,567 +0.09(+2.24%)
Jun 06, 2005 4.050 4.060 4.010 4.010 1,333 -0.05(-1.23%)
Jun 03, 2005 4.140 4.140 4.060 4.060 500 -0.08(-1.93%)
Jun 02, 2005 4.050 4.149 4.010 4.140 1,600 -0.03(-0.72%)
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.