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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.250 4.750 3.250 3.580 206,017 +0.74(+26.06%)
Sep 29, 2009 2.750 2.840 2.700 2.840 800 +0.09(+3.27%)
Sep 28, 2009 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 25, 2009 2.750 2.750 2.750 2.750 200 -0.08(-2.82%)
Sep 24, 2009 2.830 2.830 2.830 2.830 400 +0.08(+2.91%)
Sep 23, 2009 2.800 2.800 2.750 2.750 1,000 +0.00(+0.00%)
Sep 21, 2009 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Sep 16, 2009 2.760 2.750 2.750 2.750 2,000 -0.01(-0.36%)
Sep 15, 2009 2.760 2.760 2.760 2.760 750 -0.14(-4.83%)
Sep 14, 2009 2.900 2.900 2.900 2.900 300 -0.10(-3.33%)
Sep 11, 2009 3.000 3.000 3.000 3.000 2,350 +0.02(+0.67%)
Sep 09, 2009 2.980 2.980 2.980 2.980 4,700 +0.04(+1.36%)
Sep 03, 2009 3.000 2.940 2.940 2.940 400 +0.12(+4.26%)
Sep 02, 2009 2.820 2.820 2.820 2.820 1,000 +0.10(+3.72%)
Sep 01, 2009 2.719 2.719 2.719 2.719 400 -0.21(-7.27%)
Aug 28, 2009 2.940 2.932 2.932 2.932 800 +0.18(+6.62%)
Aug 26, 2009 2.644 2.940 2.644 2.750 300 +0.08(+3.00%)
Aug 24, 2009 2.600 2.670 2.670 2.670 3,700 -0.08(-2.91%)
Aug 20, 2009 2.760 2.760 2.750 2.750 2,300 +0.02(+0.73%)
Aug 19, 2009 3.000 3.000 2.730 2.730 2,937 +0.00(+0.00%)
Aug 18, 2009 2.730 2.730 2.730 2.730 100 -0.22(-7.46%)
Aug 17, 2009 2.950 2.950 2.950 2.950 1,000 -0.05(-1.67%)
Aug 13, 2009 2.920 3.000 3.000 3.000 6,500 +0.31(+11.52%)
Aug 11, 2009 2.690 2.690 2.690 2.690 800 +0.14(+5.49%)
Aug 06, 2009 2.560 2.550 2.550 2.550 1,800 -0.24(-8.60%)
Aug 04, 2009 2.440 2.790 2.790 2.790 2,400 -0.17(-5.74%)
Aug 03, 2009 2.650 2.960 2.615 2.960 1,400 +0.56(+23.33%)
Jul 31, 2009 2.400 2.400 2.400 2.400 100 +0.01(+0.42%)
Jul 30, 2009 2.390 2.390 2.390 2.390 1,330 -0.11(-4.40%)
Jul 29, 2009 2.460 2.500 2.460 2.500 1,525 +0.00(+0.00%)
Jul 28, 2009 2.500 2.500 2.500 2.500 2,000 +0.00(+0.00%)
Jul 27, 2009 2.450 2.500 2.450 2.500 2,900 +0.06(+2.45%)
Jul 24, 2009 2.450 2.450 2.400 2.440 750 -0.08(-3.17%)
Jul 23, 2009 2.490 2.540 2.490 2.520 3,700 +0.15(+6.33%)
Jul 17, 2009 2.500 2.370 2.370 2.370 8,100 -0.13(-5.20%)
Jul 16, 2009 2.500 2.500 2.500 2.500 3,133 +0.00(+0.00%)
Jul 15, 2009 2.480 2.500 2.480 2.500 2,100 +0.29(+13.12%)
Jul 13, 2009 2.210 2.210 2.210 2.210 500 -0.39(-15.00%)
Jul 10, 2009 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Jul 09, 2009 2.500 2.500 2.430 2.500 4,500 -0.20(-7.41%)
Jul 08, 2009 2.700 2.700 2.700 2.700 250 +0.20(+8.00%)
Jul 07, 2009 2.510 2.515 2.500 2.500 1,576 -0.20(-7.40%)
Jul 06, 2009 2.400 2.700 2.400 2.700 2,911 +0.27(+11.11%)
Jul 02, 2009 2.430 2.430 2.430 2.430 300 -0.05(-2.02%)
Jun 30, 2009 2.700 2.480 2.480 2.480 1,600 +0.21(+9.06%)
Jun 29, 2009 2.422 2.960 2.274 2.274 3,650 -0.19(-7.56%)
Jun 26, 2009 2.490 2.970 2.460 2.460 18,412 +0.26(+11.82%)
Jun 23, 2009 2.200 2.200 2.200 2.200 1,800 +0.00(+0.00%)
Jun 22, 2009 2.210 2.210 2.200 2.200 650 -0.41(-15.71%)
Jun 19, 2009 2.610 2.610 2.610 2.610 163 +0.26(+11.06%)
Jun 18, 2009 2.350 2.350 2.350 2.350 1,200 +0.10(+4.44%)
Jun 17, 2009 2.250 2.250 2.250 2.250 1,700 +0.05(+2.27%)
Jun 16, 2009 2.200 2.200 2.200 2.200 1,300 -0.05(-2.22%)
Jun 11, 2009 2.250 2.250 2.250 2.250 646 -0.25(-10.00%)
Jun 10, 2009 2.300 2.500 2.300 2.500 3,886 +0.30(+13.64%)
Jun 09, 2009 2.060 2.200 2.060 2.200 5,810 +0.14(+6.80%)
Jun 08, 2009 2.030 2.150 2.030 2.060 13,650 +0.08(+4.04%)
Jun 05, 2009 2.090 2.090 1.980 1.980 2,086 -0.01(-0.50%)
Jun 04, 2009 1.990 2.012 1.980 1.990 3,841 +0.05(+2.58%)
Jun 03, 2009 2.040 2.050 1.930 1.940 10,656 +0.13(+7.18%)
Jun 02, 2009 1.810 1.810 1.810 1.810 1,000 -0.04(-2.16%)
May 28, 2009 1.880 1.850 1.850 1.850 900 -0.03(-1.60%)
May 21, 2009 1.880 1.880 1.880 1.880 0 +0.07(+3.87%)
May 12, 2009 1.810 1.810 1.810 1.810 0 +0.10(+5.85%)
May 11, 2009 1.710 1.710 1.710 1.710 1,500 -0.28(-14.09%)
May 07, 2009 1.990 1.990 1.990 1.990 0 +0.01(+0.53%)
May 06, 2009 1.980 2.002 1.980 1.980 1,887 +0.00(+0.00%)
May 04, 2009 1.850 1.980 1.980 1.980 2,200 +0.17(+9.46%)
Apr 28, 2009 1.809 1.809 1.809 1.809 0 -0.09(-4.80%)
Apr 27, 2009 2.180 2.190 1.900 1.900 1,550 -0.10(-5.00%)
Apr 22, 2009 2.000 2.000 2.000 2.000 0 -0.15(-6.98%)
Apr 21, 2009 2.100 2.170 2.100 2.150 700 +0.35(+19.44%)
Apr 17, 2009 1.800 1.800 1.800 1.800 200 -0.20(-10.00%)
Apr 16, 2009 1.860 2.000 1.750 2.000 3,500 -0.02(-0.99%)
Apr 14, 2009 1.750 2.020 2.020 2.020 1,600 +0.02(+1.00%)
Apr 13, 2009 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Apr 09, 2009 2.000 2.000 1.970 2.000 1,000 +0.10(+5.26%)
Apr 08, 2009 1.900 1.900 1.900 1.900 2,500 -0.10(-5.00%)
Apr 07, 2009 2.000 2.000 1.910 2.000 4,800 +0.00(+0.00%)
Apr 06, 2009 2.000 2.000 2.000 2.000 1,267 -0.35(-14.89%)
Apr 03, 2009 2.350 2.350 2.350 2.350 578 -0.05(-2.08%)
Apr 02, 2009 2.240 2.400 2.240 2.400 600 +0.36(+17.64%)
Apr 01, 2009 1.900 2.040 1.900 2.040 4,000 +0.14(+7.37%)
Mar 30, 2009 2.010 1.900 1.900 1.900 1,000 +0.20(+11.76%)
Mar 25, 2009 1.800 1.700 1.700 1.700 4,900 -0.14(-7.72%)
Mar 24, 2009 1.950 2.000 1.842 1.842 1,387 -0.16(-7.88%)
Mar 23, 2009 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Mar 20, 2009 2.000 2.000 1.990 2.000 352 +0.20(+11.11%)
Mar 19, 2009 2.000 2.000 1.800 1.800 3,482 -0.20(-10.00%)
Mar 18, 2009 2.000 2.000 1.950 2.000 1,900 +0.09(+4.71%)
Mar 17, 2009 1.910 1.910 1.910 1.910 300 +0.10(+5.52%)
Mar 16, 2009 1.800 1.848 1.800 1.810 2,101 -0.14(-7.18%)
Mar 13, 2009 2.000 2.000 1.950 1.950 1,150 +0.20(+11.43%)
Mar 12, 2009 2.000 2.000 1.750 1.750 2,500 +0.13(+8.02%)
Mar 11, 2009 1.620 2.000 1.620 1.620 977 -0.38(-18.99%)
Mar 10, 2009 1.990 2.000 1.990 2.000 2,560 +0.16(+8.70%)
Mar 09, 2009 1.500 1.840 1.440 1.840 1,800 +0.32(+21.37%)
Mar 04, 2009 1.410 1.516 1.516 1.516 200 -0.16(-9.76%)
Mar 02, 2009 1.660 1.680 1.660 1.680 1,600 +0.30(+21.74%)
Feb 27, 2009 1.380 1.380 1.330 1.380 704 -0.27(-16.37%)
Feb 26, 2009 1.620 1.650 1.620 1.650 2,050 +0.09(+5.78%)
Feb 24, 2009 1.700 1.560 1.560 1.560 1,100 -0.28(-15.31%)
Feb 23, 2009 1.660 1.940 1.560 1.842 1,150 +0.19(+11.64%)
Feb 20, 2009 2.010 2.010 1.640 1.650 3,475 -0.35(-17.50%)
Feb 19, 2009 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Feb 18, 2009 2.180 2.180 1.980 2.000 6,758 +0.07(+3.63%)
Feb 17, 2009 1.930 1.930 1.930 1.930 200 +0.32(+19.88%)
Feb 13, 2009 1.800 1.800 1.450 1.610 3,396 -0.38(-19.10%)
Feb 12, 2009 1.920 1.990 1.920 1.990 200 +0.20(+11.17%)
Feb 11, 2009 1.780 1.790 1.780 1.790 2,000 +0.09(+5.29%)
Feb 10, 2009 1.700 1.700 1.695 1.700 2,163 -0.03(-1.73%)
Feb 09, 2009 1.860 1.860 1.710 1.730 9,200 -0.22(-11.28%)
Feb 04, 2009 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 03, 2009 1.760 1.950 1.710 1.950 2,000 +0.18(+10.17%)
Feb 02, 2009 1.770 1.770 1.770 1.770 1,000 -0.03(-1.67%)
Jan 30, 2009 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Jan 29, 2009 1.830 1.860 1.760 1.800 2,604 -0.17(-8.40%)
Jan 28, 2009 1.990 1.990 1.965 1.965 500 +0.07(+3.42%)
Jan 26, 2009 1.900 1.900 1.900 1.900 1,900 +0.14(+7.95%)
Jan 23, 2009 2.200 2.200 1.760 1.760 2,161 -0.44(-20.00%)
Jan 21, 2009 2.100 2.200 2.200 2.200 500 +0.16(+7.74%)
Jan 20, 2009 1.900 2.200 1.900 2.042 2,400 +0.19(+10.38%)
Jan 16, 2009 1.850 1.850 1.850 1.850 1,000 +0.02(+0.82%)
Jan 15, 2009 1.800 1.835 1.800 1.835 300 +0.07(+4.26%)
Jan 14, 2009 2.100 2.100 1.760 1.760 4,100 -0.24(-12.00%)
Jan 13, 2009 1.990 2.000 1.990 2.000 2,604 +0.00(+0.00%)
Jan 12, 2009 2.000 2.000 2.000 2.000 2,500 +0.30(+17.65%)
Jan 09, 2009 1.800 2.250 1.700 1.700 6,074 +0.04(+2.40%)
Dec 31, 2008 1.660 1.660 1.660 1.660 1,000 +0.01(+0.61%)
Dec 30, 2008 1.850 1.850 1.650 1.650 2,463 -0.10(-5.71%)
Dec 29, 2008 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Dec 26, 2008 1.950 1.950 1.750 1.750 2,240 +0.00(+0.00%)
Dec 24, 2008 1.940 1.940 1.750 1.750 1,400 -0.20(-10.26%)
Dec 22, 2008 1.950 1.950 1.950 1.950 200 +0.02(+1.04%)
Dec 19, 2008 1.990 1.990 1.930 1.930 358 +0.00(+0.00%)
Dec 18, 2008 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 17, 2008 1.930 1.930 1.930 1.930 167 +0.00(+0.00%)
Dec 16, 2008 1.930 1.930 1.930 1.930 100 +0.13(+7.22%)
Dec 12, 2008 1.800 1.800 1.800 1.800 900 +0.04(+2.27%)
Dec 11, 2008 1.760 1.760 1.760 1.760 1,400 -0.30(-14.56%)
Dec 10, 2008 2.120 2.470 2.060 2.060 1,998 +0.29(+16.38%)
Dec 09, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 08, 2008 1.650 1.950 1.650 1.770 3,026 -0.04(-2.21%)
Dec 05, 2008 1.750 1.810 1.750 1.810 1,922 +0.00(+0.00%)
Dec 03, 2008 1.810 1.810 1.810 1.810 0 +0.03(+1.40%)
Dec 02, 2008 1.785 1.785 1.785 1.785 500 +0.03(+2.00%)
Dec 01, 2008 1.650 1.800 1.650 1.750 1,400 -0.21(-10.71%)
Nov 28, 2008 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Nov 25, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 24, 2008 1.810 1.950 1.800 1.950 4,730 +0.13(+7.14%)
Nov 21, 2008 1.750 1.820 1.650 1.820 3,400 +0.07(+4.00%)
Nov 20, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 19, 2008 1.750 1.750 1.750 1.750 800 -0.25(-12.50%)
Nov 18, 2008 1.750 2.000 1.750 2.000 200 +0.25(+14.29%)
Nov 17, 2008 1.900 1.900 1.750 1.750 2,800 -0.25(-12.50%)
Nov 14, 2008 2.000 2.000 2.000 2.000 408 +0.00(+0.00%)
Nov 13, 2008 1.670 2.000 1.660 2.000 4,300 +0.01(+0.50%)
Nov 12, 2008 2.120 2.120 1.990 1.990 600 -0.23(-10.36%)
Nov 07, 2008 2.220 2.220 2.220 2.220 100 -0.02(-1.07%)
Nov 06, 2008 2.254 2.438 2.244 2.244 2,500 -0.46(-16.89%)
Nov 04, 2008 2.330 2.700 2.700 2.700 6,200 +0.21(+8.43%)
Oct 31, 2008 2.490 2.490 2.490 2.490 1,100 +0.45(+22.06%)
Oct 30, 2008 2.044 2.462 2.040 2.040 952 +0.05(+2.51%)
Oct 29, 2008 1.990 1.990 1.990 1.990 200 +0.09(+4.74%)
Oct 28, 2008 2.180 2.500 1.820 1.900 12,766 -0.30(-13.64%)
Oct 27, 2008 2.200 2.200 2.180 2.200 300 +0.02(+0.70%)
Oct 24, 2008 2.185 2.185 2.185 2.185 101 +0.00(+0.22%)
Oct 23, 2008 2.180 2.180 2.180 2.180 2,100 -0.27(-11.02%)
Oct 22, 2008 2.180 2.450 2.180 2.450 540 +0.21(+9.27%)
Oct 21, 2008 2.240 2.242 2.242 2.242 0 +0.00(+0.00%)
Oct 20, 2008 2.240 2.250 2.240 2.242 3,300 +0.00(+0.09%)
Oct 17, 2008 2.240 2.240 2.240 2.240 400 -0.22(-8.94%)
Oct 16, 2008 2.460 2.460 2.460 2.460 100 +0.39(+18.83%)
Oct 15, 2008 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 14, 2008 2.070 2.070 2.070 2.070 1,086 -0.43(-17.20%)
Oct 13, 2008 2.090 2.500 2.090 2.500 1,850 +0.00(+0.00%)
Oct 10, 2008 2.260 2.680 1.690 2.500 25,180 +0.00(+0.00%)
Oct 09, 2008 2.240 3.200 1.980 2.500 1,420 -0.12(-4.58%)
Oct 08, 2008 2.535 3.200 2.500 2.620 4,585 -0.18(-6.43%)
Oct 07, 2008 2.602 2.800 2.602 2.800 1,954 +0.05(+1.82%)
Oct 06, 2008 2.750 2.780 2.460 2.750 4,975 -0.07(-2.49%)
Oct 03, 2008 2.820 2.820 2.820 2.820 200 -0.35(-11.18%)
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.