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 )

4.810 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 4.610 4.800 4.580 4.630 6,800 -0.03(-0.64%)
Apr 28, 2011 4.620 4.800 4.580 4.660 4,000 -0.14(-2.92%)
Apr 27, 2011 4.670 4.940 4.670 4.800 4,121 +0.22(+4.80%)
Apr 26, 2011 4.620 4.730 4.580 4.580 2,840 -0.08(-1.72%)
Apr 25, 2011 4.870 4.940 4.590 4.660 3,674 -0.20(-4.12%)
Apr 21, 2011 5.180 5.180 4.590 4.860 21,524 +0.23(+4.97%)
Apr 20, 2011 3.490 5.198 3.490 4.630 33,662 +1.43(+44.69%)
Apr 18, 2011 3.200 3.200 3.200 3.200 1,000 +0.03(+0.95%)
Apr 15, 2011 3.170 3.170 3.160 3.170 2,700 -0.05(-1.55%)
Apr 14, 2011 3.170 3.220 3.120 3.220 1,218 +0.05(+1.58%)
Apr 13, 2011 3.130 3.290 3.130 3.170 3,000 +0.01(+0.32%)
Apr 12, 2011 3.150 3.180 3.150 3.160 408 -0.02(-0.63%)
Apr 11, 2011 3.360 3.360 3.120 3.180 8,624 -0.12(-3.75%)
Apr 08, 2011 3.510 3.510 3.304 3.304 600 -0.24(-6.72%)
Apr 07, 2011 3.440 3.542 3.394 3.542 900 +0.23(+7.01%)
Apr 06, 2011 3.410 3.410 3.310 3.310 1,378 -0.23(-6.50%)
Apr 04, 2011 3.540 3.540 3.540 3.540 0 +0.08(+2.31%)
Apr 01, 2011 3.460 3.460 3.460 3.460 600 +0.03(+0.87%)
Mar 31, 2011 3.430 3.430 3.430 3.430 8,000 -0.17(-4.72%)
Mar 28, 2011 3.600 3.600 3.600 3.600 0 +0.02(+0.56%)
Mar 25, 2011 3.580 3.580 3.580 3.580 100 +0.07(+1.99%)
Mar 23, 2011 3.510 3.510 3.510 3.510 0 -0.01(-0.28%)
Mar 21, 2011 3.520 3.520 3.520 3.520 0 +0.30(+9.32%)
Mar 18, 2011 3.220 3.220 3.220 3.220 300 -0.29(-8.26%)
Mar 17, 2011 3.430 3.510 3.430 3.510 4,383 +0.29(+9.01%)
Mar 16, 2011 3.220 3.220 3.220 3.220 200 +0.06(+1.90%)
Mar 15, 2011 3.200 3.250 3.140 3.160 3,010 +0.04(+1.28%)
Mar 11, 2011 3.120 3.120 3.120 3.120 0 +0.01(+0.32%)
Mar 10, 2011 3.230 3.230 3.110 3.110 7,600 -0.08(-2.57%)
Mar 09, 2011 3.170 3.200 3.150 3.192 1,472 -0.06(-1.78%)
Mar 07, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 04, 2011 3.215 3.250 3.110 3.250 2,835 +0.18(+5.86%)
Feb 25, 2011 3.070 3.070 3.070 3.070 0 +0.01(+0.33%)
Feb 24, 2011 3.240 3.240 3.050 3.060 5,410 -0.17(-5.26%)
Feb 23, 2011 3.300 3.520 3.230 3.230 2,620 -0.17(-5.00%)
Feb 22, 2011 3.660 3.660 3.330 3.400 1,344 -0.20(-5.56%)
Feb 18, 2011 3.700 3.800 3.600 3.600 4,080 -0.15(-4.00%)
Feb 17, 2011 3.500 3.750 2.910 3.750 13,145 +0.14(+3.88%)
Feb 16, 2011 3.730 3.750 3.610 3.610 1,485 -0.17(-4.53%)
Feb 15, 2011 3.610 3.781 3.600 3.781 1,145 +0.02(+0.56%)
Feb 14, 2011 3.600 3.760 3.600 3.760 625 +0.17(+4.74%)
Feb 11, 2011 3.740 3.800 3.560 3.590 4,500 +0.08(+2.28%)
Feb 10, 2011 3.690 3.700 3.510 3.510 1,650 -0.27(-7.19%)
Feb 09, 2011 3.600 3.782 3.600 3.782 500 +0.21(+5.98%)
Feb 08, 2011 3.500 3.600 3.500 3.568 950 +0.14(+4.22%)
Feb 07, 2011 3.424 3.424 3.400 3.424 1,980 -0.03(-0.75%)
Feb 04, 2011 3.450 3.450 3.450 3.450 1,000 +0.11(+3.29%)
Feb 03, 2011 3.340 3.340 3.340 3.340 1,500 -0.11(-3.19%)
Feb 01, 2011 3.290 3.450 3.450 3.450 400 -0.01(-0.29%)
Jan 31, 2011 3.200 3.460 3.130 3.460 5,454 +0.27(+8.46%)
Jan 27, 2011 3.040 3.190 3.190 3.190 600 -0.01(-0.31%)
Jan 26, 2011 3.180 3.200 3.080 3.200 2,090 +0.18(+5.96%)
Jan 25, 2011 3.180 3.180 2.980 3.020 1,100 -0.16(-5.03%)
Jan 24, 2011 3.010 3.180 3.000 3.180 1,120 -0.02(-0.63%)
Jan 21, 2011 3.170 3.200 3.170 3.200 940 +0.00(+0.00%)
Jan 20, 2011 3.200 3.200 3.190 3.200 2,626 +0.11(+3.56%)
Jan 18, 2011 3.190 3.090 3.090 3.090 2,300 -0.13(-4.04%)
Jan 12, 2011 3.220 3.220 3.220 3.220 0 +0.03(+0.94%)
Jan 10, 2011 3.110 3.190 3.190 3.190 800 +0.01(+0.31%)
Jan 07, 2011 3.150 3.500 3.150 3.180 1,475 -0.07(-2.15%)
Jan 05, 2011 3.180 3.250 3.250 3.250 500 +0.05(+1.56%)
Jan 03, 2011 3.210 3.200 3.200 3.200 1,100 -0.00(-0.00%)
Dec 31, 2010 3.200 3.200 3.200 3.200 1,000 -0.02(-0.62%)
Dec 30, 2010 3.150 3.220 3.150 3.220 500 +0.07(+2.22%)
Dec 29, 2010 3.150 3.150 3.150 3.150 550 -0.15(-4.54%)
Dec 27, 2010 3.260 3.300 3.300 3.300 700 -0.08(-2.37%)
Dec 23, 2010 3.480 3.480 3.340 3.380 850 +0.17(+5.30%)
Dec 22, 2010 3.100 3.210 3.100 3.210 2,986 +0.11(+3.55%)
Dec 21, 2010 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Dec 20, 2010 3.100 3.120 3.100 3.100 1,100 +0.00(+0.00%)
Dec 17, 2010 3.150 3.150 3.100 3.100 1,188 +0.00(+0.00%)
Dec 16, 2010 3.100 3.110 3.100 3.100 1,200 -0.05(-1.59%)
Dec 15, 2010 2.810 3.150 2.810 3.150 1,223 +0.05(+1.62%)
Dec 14, 2010 3.000 3.100 3.000 3.100 800 +0.10(+3.33%)
Dec 13, 2010 2.990 3.000 2.810 3.000 2,400 +0.11(+3.81%)
Dec 10, 2010 3.020 3.020 2.840 2.890 1,038 -0.13(-4.30%)
Dec 09, 2010 3.020 3.020 3.020 3.020 412 -0.00(-0.00%)
Dec 07, 2010 2.850 3.020 3.020 3.020 43,100 -0.18(-5.62%)
Dec 06, 2010 2.920 3.200 2.920 3.200 1,000 +0.01(+0.31%)
Dec 03, 2010 3.110 3.200 3.110 3.190 19,373 +0.18(+5.98%)
Dec 02, 2010 3.000 3.010 3.000 3.010 6,350 +0.16(+5.63%)
Dec 01, 2010 2.740 2.850 2.740 2.850 3,636 +0.14(+5.15%)
Nov 30, 2010 2.830 2.830 2.470 2.710 16,726 -0.29(-9.67%)
Nov 29, 2010 3.110 3.110 3.000 3.000 1,200 -0.05(-1.64%)
Nov 23, 2010 3.050 3.050 3.050 3.050 0 +0.19(+6.64%)
Nov 22, 2010 2.900 2.900 2.860 2.860 225 -0.18(-5.92%)
Nov 18, 2010 3.040 3.040 3.040 3.040 0 +0.09(+3.05%)
Nov 12, 2010 2.950 2.950 2.950 2.950 0 +0.15(+5.35%)
Nov 11, 2010 2.760 2.950 2.750 2.800 2,057 -0.14(-4.76%)
Nov 09, 2010 2.980 2.940 2.940 2.940 10,000 -0.08(-2.65%)
Nov 08, 2010 3.060 3.060 3.020 3.020 1,200 -0.11(-3.51%)
Nov 05, 2010 3.060 3.140 3.060 3.130 900 +0.03(+0.97%)
Nov 04, 2010 3.100 3.115 3.100 3.100 1,025 +0.00(+0.00%)
Nov 03, 2010 3.100 3.100 3.100 3.100 500 -0.00(-0.03%)
Nov 02, 2010 3.140 3.140 3.100 3.101 1,450 -0.07(-2.18%)
Oct 28, 2010 3.300 3.170 3.170 3.170 2,900 -0.13(-3.94%)
Oct 27, 2010 3.360 3.360 3.300 3.300 1,500 +0.03(+0.92%)
Oct 25, 2010 3.270 3.270 3.270 3.270 130 +0.07(+2.19%)
Oct 22, 2010 3.270 3.270 3.200 3.200 2,000 -0.13(-3.90%)
Oct 21, 2010 3.330 3.330 3.330 3.330 1,700 +0.00(+0.00%)
Oct 20, 2010 3.250 3.330 3.180 3.330 2,100 +0.00(+0.00%)
Oct 19, 2010 3.250 3.350 3.250 3.330 5,600 +0.08(+2.46%)
Oct 15, 2010 3.260 3.250 3.250 3.250 400 -0.16(-4.69%)
Oct 14, 2010 3.300 3.490 3.300 3.410 2,202 +0.11(+3.33%)
Oct 13, 2010 3.376 3.376 3.300 3.300 2,100 +0.00(+0.00%)
Oct 12, 2010 3.110 3.310 3.100 3.300 3,750 -0.05(-1.49%)
Oct 11, 2010 3.350 3.350 3.350 3.350 900 +0.00(+0.00%)
Oct 08, 2010 3.300 3.350 3.250 3.350 4,338 +0.20(+6.35%)
Oct 07, 2010 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Oct 04, 2010 3.200 3.100 3.100 3.100 1,200 -0.10(-3.13%)
Sep 29, 2010 3.140 3.200 3.200 3.200 300 -0.17(-5.04%)
Sep 28, 2010 3.400 3.500 3.370 3.370 2,316 +0.12(+3.69%)
Sep 27, 2010 3.250 3.250 3.250 3.250 1,000 +0.19(+6.21%)
Sep 21, 2010 3.050 3.060 3.060 3.060 400 +0.13(+4.43%)
Sep 20, 2010 2.930 2.930 2.930 2.930 868 -0.26(-8.15%)
Sep 17, 2010 3.010 3.230 2.900 3.190 5,094 -0.11(-3.33%)
Sep 14, 2010 3.080 3.300 3.300 3.300 1,000 -0.10(-2.94%)
Sep 10, 2010 3.400 3.400 3.400 3.400 2,700 +0.15(+4.62%)
Sep 09, 2010 3.000 3.250 3.000 3.250 600 +0.28(+9.43%)
Sep 08, 2010 2.970 2.970 2.970 2.970 100 -0.13(-4.19%)
Sep 03, 2010 3.100 3.100 3.100 3.100 600 +0.04(+1.31%)
Sep 02, 2010 2.900 3.060 2.900 3.060 1,206 +0.11(+3.70%)
Sep 01, 2010 3.060 3.060 2.951 2.951 600 -0.11(-3.57%)
Aug 30, 2010 3.060 3.060 3.060 3.060 1,400 +0.14(+4.79%)
Aug 27, 2010 2.910 3.060 2.900 2.920 2,980 +0.02(+0.69%)
Aug 26, 2010 2.910 3.060 2.850 2.900 4,442 +0.10(+3.57%)
Aug 25, 2010 2.800 2.800 2.800 2.800 200 -0.28(-9.09%)
Aug 24, 2010 3.080 3.080 3.080 3.080 200 +0.18(+6.21%)
Aug 23, 2010 2.900 2.900 2.900 2.900 200 -0.15(-4.92%)
Aug 20, 2010 2.840 3.050 2.840 3.050 1,500 +0.00(+0.00%)
Aug 19, 2010 3.080 3.080 3.050 3.050 1,300 -0.05(-1.61%)
Aug 17, 2010 3.190 3.100 3.100 3.100 1,200 +0.04(+1.31%)
Aug 16, 2010 3.010 3.060 3.010 3.060 200 -0.01(-0.33%)
Aug 13, 2010 3.180 3.190 3.070 3.070 530 -0.09(-2.85%)
Aug 11, 2010 3.080 3.160 3.160 3.160 300 +0.06(+1.94%)
Aug 10, 2010 3.150 3.150 3.100 3.100 3,350 -0.09(-2.82%)
Aug 09, 2010 3.150 3.190 3.150 3.190 600 +0.05(+1.59%)
Aug 05, 2010 3.060 3.140 3.140 3.140 700 +0.10(+3.29%)
Aug 02, 2010 3.220 3.040 3.040 3.040 1,800 +0.09(+3.05%)
Jul 29, 2010 2.950 2.950 2.950 2.950 0 -0.28(-8.67%)
Jul 28, 2010 3.180 3.230 2.902 3.230 1,905 -0.17(-5.00%)
Jul 26, 2010 3.180 3.400 3.400 3.400 600 +0.15(+4.62%)
Jul 22, 2010 3.350 3.250 3.250 3.250 1,500 -0.25(-7.14%)
Jul 21, 2010 3.200 3.500 3.200 3.500 300 +0.35(+11.11%)
Jul 20, 2010 2.930 3.160 2.900 3.150 4,673 +0.25(+8.62%)
Jul 19, 2010 3.150 3.150 2.780 2.900 7,826 -0.45(-13.43%)
Jul 15, 2010 3.350 3.350 3.350 3.350 400 +0.07(+2.13%)
Jul 13, 2010 3.280 3.280 3.280 3.280 0 -0.31(-8.64%)
Jul 09, 2010 3.050 3.590 3.590 3.590 1,500 +0.41(+12.89%)
Jul 08, 2010 3.180 3.180 3.180 3.180 200 -0.36(-10.17%)
Jul 07, 2010 3.540 3.540 3.540 3.540 250 +0.34(+10.62%)
Jul 06, 2010 3.200 3.200 3.200 3.200 1,500 +0.02(+0.55%)
Jul 02, 2010 3.210 3.210 3.110 3.183 1,010 -0.02(-0.55%)
Jul 01, 2010 3.250 3.250 3.110 3.200 888 -0.17(-5.04%)
Jun 30, 2010 3.110 3.410 3.110 3.370 300 +0.22(+6.98%)
Jun 29, 2010 2.900 3.155 2.900 3.150 2,000 -0.34(-9.74%)
Jun 24, 2010 3.500 3.490 3.490 3.490 600 -0.01(-0.29%)
Jun 21, 2010 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Jun 18, 2010 3.480 3.536 3.470 3.500 1,800 +0.20(+6.06%)
Jun 17, 2010 3.480 3.490 3.300 3.300 500 +0.04(+1.23%)
Jun 16, 2010 3.090 3.280 3.090 3.260 2,600 -0.42(-11.41%)
Jun 15, 2010 3.730 3.730 3.680 3.680 800 +0.18(+5.14%)
Jun 14, 2010 3.410 3.500 3.410 3.500 400 +0.10(+2.94%)
Jun 10, 2010 3.400 3.400 3.400 3.400 0 -0.19(-5.29%)
Jun 08, 2010 3.590 3.590 3.590 3.590 0 +0.17(+4.97%)
Jun 04, 2010 3.400 3.420 3.420 3.420 1,900 -0.33(-8.80%)
May 28, 2010 3.320 3.750 3.750 3.750 1,400 +0.09(+2.46%)
May 27, 2010 3.280 3.780 3.250 3.660 1,600 +0.31(+9.25%)
May 26, 2010 3.340 3.350 3.340 3.350 4,400 +0.00(+0.00%)
May 25, 2010 3.250 3.360 3.250 3.350 2,755 -0.26(-7.20%)
May 24, 2010 3.420 3.610 3.250 3.610 3,331 +0.05(+1.35%)
May 21, 2010 3.500 3.570 3.370 3.562 10,000 +0.01(+0.34%)
May 20, 2010 3.550 3.550 3.550 3.550 1,000 -0.01(-0.28%)
May 18, 2010 3.580 3.560 3.560 3.560 300 -0.17(-4.56%)
May 17, 2010 3.570 3.730 3.570 3.730 1,731 +0.21(+5.97%)
May 14, 2010 3.490 3.840 3.460 3.520 600 -0.02(-0.56%)
May 13, 2010 3.510 3.610 3.510 3.540 900 +0.00(+0.00%)
May 12, 2010 3.510 3.550 3.470 3.540 3,100 -0.16(-4.32%)
May 11, 2010 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
May 10, 2010 3.590 4.000 3.270 3.700 1,650 +0.21(+6.02%)
May 06, 2010 3.490 3.490 3.490 3.490 0 -0.16(-4.38%)
May 05, 2010 3.800 3.910 3.605 3.650 2,726 -0.06(-1.62%)
May 04, 2010 4.000 4.000 3.570 3.710 3,904 +0.10(+2.77%)
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.