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 )

4.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2024 4.800 4.930 4.750 4.800 23,543 -0.08(-1.64%)
May 15, 2024 5.281 5.281 4.500 4.880 67,100 -0.60(-10.89%)
May 14, 2024 5.260 5.500 5.260 5.476 9,197 +0.21(+3.92%)
May 13, 2024 5.460 5.500 5.270 5.270 23,513 -0.17(-3.13%)
May 10, 2024 5.320 5.440 5.320 5.440 2,209 +0.15(+2.84%)
May 09, 2024 5.100 5.310 5.100 5.290 2,308 +0.04(+0.76%)
May 08, 2024 5.062 5.310 5.062 5.250 21,474 +0.14(+2.74%)
May 07, 2024 5.090 5.185 5.000 5.110 10,840 +0.02(+0.39%)
May 06, 2024 5.170 5.210 5.040 5.090 29,276 +0.06(+1.19%)
May 03, 2024 5.020 5.150 5.000 5.030 5,994 +0.03(+0.60%)
May 02, 2024 5.030 5.045 4.985 5.000 10,413 +0.00(+0.00%)
May 01, 2024 5.110 5.160 5.000 5.000 28,675 +0.09(+1.83%)
Apr 30, 2024 5.130 5.130 4.910 4.910 18,651 -0.19(-3.73%)
Apr 29, 2024 5.200 5.200 5.060 5.100 9,991 -0.04(-0.78%)
Apr 26, 2024 5.100 5.140 5.100 5.140 1,776 +0.04(+0.78%)
Apr 25, 2024 5.130 5.130 5.030 5.100 6,409 +0.06(+1.19%)
Apr 24, 2024 5.060 5.060 4.820 5.040 7,163 +0.01(+0.20%)
Apr 22, 2024 5.030 276 +0.01(+0.20%)
Apr 19, 2024 5.050 5.120 5.010 5.020 3,187 -0.03(-0.59%)
Apr 18, 2024 5.033 5.061 5.033 5.050 2,492 +0.00(+0.00%)
Apr 17, 2024 5.020 5.070 5.020 5.050 5,926 +0.00(+0.00%)
Apr 16, 2024 5.130 5.160 5.030 5.050 20,001 -0.02(-0.39%)
Apr 15, 2024 5.150 5.150 5.000 5.070 12,837 +0.05(+1.00%)
Apr 12, 2024 5.119 5.119 5.020 5.020 3,144 -0.11(-2.15%)
Apr 11, 2024 5.200 5.200 5.100 5.130 11,974 -0.07(-1.34%)
Apr 10, 2024 5.310 5.350 5.114 5.200 12,865 -0.02(-0.38%)
Apr 09, 2024 5.280 5.310 4.990 5.220 22,394 -0.10(-1.88%)
Apr 08, 2024 5.300 5.327 5.300 5.320 3,057 +0.15(+2.90%)
Apr 05, 2024 5.130 5.200 5.090 5.170 3,159 +0.00(+0.00%)
Apr 04, 2024 5.210 5.270 5.070 5.170 9,063 -0.03(-0.48%)
Apr 03, 2024 5.220 5.250 5.195 5.195 3,857 -0.04(-0.86%)
Apr 02, 2024 5.310 5.310 5.030 5.240 10,595 +0.03(+0.58%)
Apr 01, 2024 5.210 5.358 5.100 5.210 5,883 -0.09(-1.70%)
Mar 28, 2024 5.270 5.440 5.265 5.300 14,713 +0.01(+0.19%)
Mar 27, 2024 5.150 5.290 5.150 5.290 13,074 +0.13(+2.52%)
Mar 26, 2024 5.300 5.300 5.150 5.160 2,120 -0.09(-1.71%)
Mar 25, 2024 5.170 5.291 5.130 5.250 11,358 +0.02(+0.38%)
Mar 22, 2024 5.040 5.230 5.010 5.230 3,571 +0.14(+2.75%)
Mar 21, 2024 5.060 5.190 5.060 5.090 2,628 +0.00(+0.00%)
Mar 20, 2024 5.050 5.090 5.050 5.090 2,933 +0.13(+2.62%)
Mar 19, 2024 5.220 5.220 4.960 4.960 4,719 -0.03(-0.60%)
Mar 18, 2024 5.100 5.100 4.980 4.990 22,024 -0.26(-4.95%)
Mar 15, 2024 5.080 5.250 5.080 5.250 3,064 +0.10(+1.94%)
Mar 14, 2024 5.150 5.200 5.150 5.150 1,013 +0.04(+0.78%)
Mar 13, 2024 5.210 5.210 4.940 5.110 12,454 +0.01(+0.20%)
Mar 12, 2024 5.020 5.290 5.015 5.100 2,831 -0.12(-2.39%)
Mar 11, 2024 5.136 5.225 5.125 5.225 5,185 +0.02(+0.48%)
Mar 08, 2024 5.100 5.200 5.100 5.200 2,699 +0.00(+0.00%)
Mar 07, 2024 5.040 5.230 5.040 5.200 8,957 -0.05(-0.95%)
Mar 06, 2024 5.370 5.370 5.250 5.250 2,206 -0.05(-0.94%)
Mar 05, 2024 5.260 5.390 5.200 5.300 4,004 -0.16(-2.93%)
Mar 04, 2024 5.450 5.470 5.220 5.460 3,555 +0.18(+3.41%)
Mar 01, 2024 5.280 5.400 5.110 5.280 6,177 +0.00(+0.00%)
Feb 29, 2024 5.280 5.300 5.130 5.280 5,479 +0.06(+1.15%)
Feb 28, 2024 5.206 5.266 5.100 5.220 7,573 +0.08(+1.56%)
Feb 27, 2024 5.061 5.204 5.000 5.140 11,871 -0.04(-0.77%)
Feb 26, 2024 5.200 5.235 4.988 5.180 14,388 +0.04(+0.78%)
Feb 23, 2024 5.185 5.185 5.000 5.140 4,020 -0.06(-1.15%)
Feb 22, 2024 5.093 5.233 5.093 5.200 5,156 +0.22(+4.42%)
Feb 21, 2024 5.220 5.220 4.980 4.980 8,958 -0.13(-2.54%)
Feb 20, 2024 5.010 5.260 5.000 5.110 11,599 -0.04(-0.78%)
Feb 16, 2024 5.280 5.280 5.150 5.150 1,886 +0.13(+2.57%)
Feb 15, 2024 5.010 5.080 4.950 5.021 8,389 +0.02(+0.42%)
Feb 14, 2024 5.080 5.100 4.970 5.000 4,017 -0.04(-0.79%)
Feb 13, 2024 5.020 5.163 5.020 5.040 3,589 -0.06(-1.18%)
Feb 12, 2024 5.070 5.251 5.070 5.100 1,297 -0.07(-1.35%)
Feb 09, 2024 4.930 5.200 4.930 5.170 7,147 +0.15(+2.99%)
Feb 08, 2024 5.009 5.248 5.009 5.020 7,799 -0.11(-2.14%)
Feb 07, 2024 5.140 5.205 5.032 5.130 5,181 -0.02(-0.44%)
Feb 06, 2024 5.189 5.290 5.152 5.152 6,004 -0.02(-0.34%)
Feb 05, 2024 5.200 5.332 4.830 5.170 22,328 -0.05(-1.05%)
Feb 02, 2024 5.215 5.395 5.200 5.225 9,543 -0.06(-1.04%)
Feb 01, 2024 5.080 5.324 4.949 5.280 5,187 -0.03(-0.56%)
Jan 31, 2024 5.470 5.480 5.300 5.310 3,167 -0.16(-2.93%)
Jan 30, 2024 5.450 5.541 5.360 5.470 7,809 +0.11(+2.04%)
Jan 29, 2024 5.332 5.385 5.250 5.361 9,893 -0.02(-0.36%)
Jan 26, 2024 5.300 5.450 5.150 5.380 7,011 +0.11(+2.09%)
Jan 25, 2024 5.176 5.390 5.165 5.270 4,001 +0.11(+2.13%)
Jan 24, 2024 5.030 5.340 5.030 5.160 5,818 +0.10(+1.98%)
Jan 23, 2024 5.120 5.400 5.060 5.060 4,453 -0.14(-2.69%)
Jan 22, 2024 5.010 5.329 4.971 5.200 38,926 +0.13(+2.56%)
Jan 19, 2024 5.350 5.350 4.850 5.070 27,462 -0.28(-5.23%)
Jan 18, 2024 5.510 5.590 5.270 5.350 5,276 -0.01(-0.19%)
Jan 17, 2024 5.220 5.500 5.200 5.360 8,763 +0.09(+1.70%)
Jan 16, 2024 5.130 5.290 5.058 5.271 17,094 +0.16(+3.14%)
Jan 12, 2024 4.910 5.110 4.870 5.110 13,982 +0.20(+4.07%)
Jan 11, 2024 4.990 5.030 4.910 4.910 2,603 -0.12(-2.39%)
Jan 10, 2024 5.000 5.031 5.000 5.030 3,442 +0.00(+0.00%)
Jan 09, 2024 4.810 5.050 4.810 5.030 10,232 +0.24(+5.01%)
Jan 08, 2024 4.890 4.896 4.750 4.790 2,185 +0.01(+0.28%)
Jan 05, 2024 4.780 4.868 4.776 4.777 2,861 +0.05(+0.99%)
Jan 04, 2024 4.850 4.850 4.710 4.730 1,659 -0.24(-4.83%)
Jan 03, 2024 4.970 4.970 4.970 4.970 536 -0.03(-0.60%)
Jan 02, 2024 4.930 5.040 4.930 5.000 2,054 -0.09(-1.77%)
Dec 29, 2023 4.930 5.100 4.800 5.090 10,395 +0.14(+2.83%)
Dec 28, 2023 4.710 4.980 4.710 4.950 4,155 +0.24(+5.10%)
Dec 27, 2023 4.800 4.800 4.670 4.710 9,503 -0.03(-0.63%)
Dec 26, 2023 4.600 4.880 4.600 4.740 21,884 +0.06(+1.28%)
Dec 22, 2023 4.680 4.700 4.580 4.680 6,337 +0.11(+2.41%)
Dec 21, 2023 4.795 4.835 4.538 4.570 25,164 -0.22(-4.59%)
Dec 20, 2023 4.583 4.790 4.583 4.790 5,974 +0.18(+3.90%)
Dec 19, 2023 4.500 4.650 4.450 4.610 8,028 +0.08(+1.65%)
Dec 18, 2023 4.810 4.810 4.510 4.535 4,914 -0.04(-0.98%)
Dec 15, 2023 4.520 4.665 4.520 4.580 4,542 +0.04(+0.88%)
Dec 14, 2023 4.610 4.650 4.540 4.540 5,784 +0.01(+0.22%)
Dec 13, 2023 4.410 4.600 4.410 4.530 5,348 +0.03(+0.67%)
Dec 12, 2023 4.530 4.589 4.340 4.500 11,081 +0.05(+1.12%)
Dec 11, 2023 4.460 4.475 4.370 4.450 29,886 -0.10(-2.20%)
Dec 08, 2023 4.500 4.550 4.450 4.550 13,358 +0.09(+2.02%)
Dec 07, 2023 4.450 4.580 4.450 4.460 3,385 -0.09(-1.98%)
Dec 06, 2023 4.470 4.630 4.460 4.550 13,153 +0.02(+0.55%)
Dec 05, 2023 4.630 4.630 4.480 4.525 948 -0.00(-0.07%)
Dec 04, 2023 4.480 4.590 4.450 4.528 2,073 +0.05(+1.07%)
Dec 01, 2023 4.460 4.500 4.460 4.480 13,248 -0.06(-1.32%)
Nov 30, 2023 4.520 4.650 4.500 4.540 5,851 -0.10(-2.16%)
Nov 29, 2023 4.780 4.970 4.610 4.640 9,083 +0.11(+2.43%)
Nov 28, 2023 4.780 4.780 4.510 4.530 12,384 -0.14(-3.00%)
Nov 27, 2023 4.630 4.910 4.630 4.670 6,662 -0.13(-2.71%)
Nov 24, 2023 4.600 4.840 4.600 4.800 1,588 +0.23(+5.03%)
Nov 22, 2023 4.586 4.595 4.500 4.570 13,800 -0.03(-0.65%)
Nov 21, 2023 4.560 4.644 4.430 4.600 18,822 -0.01(-0.31%)
Nov 20, 2023 4.620 4.800 4.560 4.614 22,230 -0.15(-3.09%)
Nov 17, 2023 4.841 4.841 4.760 4.761 9,265 +0.06(+1.31%)
Nov 16, 2023 4.730 4.850 4.443 4.700 40,627 -0.32(-6.38%)
Nov 15, 2023 5.010 5.240 5.010 5.020 5,138 -0.28(-5.28%)
Nov 14, 2023 5.351 5.390 4.907 5.300 9,429 +0.10(+1.92%)
Nov 13, 2023 5.130 5.400 5.130 5.200 8,260 -0.20(-3.70%)
Nov 10, 2023 5.355 5.400 5.170 5.400 2,248 -0.06(-1.10%)
Nov 09, 2023 5.460 5.460 5.320 5.460 702 -0.01(-0.12%)
Nov 08, 2023 5.300 5.545 5.300 5.466 19,427 +0.03(+0.49%)
Nov 07, 2023 5.160 5.440 5.160 5.440 13,745 +0.20(+3.82%)
Nov 06, 2023 5.300 5.300 5.110 5.240 5,903 +0.07(+1.35%)
Nov 03, 2023 5.110 5.215 5.110 5.170 6,364 +0.07(+1.37%)
Nov 02, 2023 5.030 5.430 5.030 5.100 13,518 +0.00(+0.00%)
Nov 01, 2023 5.090 5.180 4.795 5.100 19,170 +0.05(+0.99%)
Oct 31, 2023 4.880 5.121 4.880 5.050 9,346 +0.12(+2.43%)
Oct 30, 2023 4.900 4.930 4.810 4.930 25,095 +0.17(+3.57%)
Oct 27, 2023 4.790 4.810 4.552 4.760 81,564 -0.08(-1.65%)
Oct 26, 2023 4.850 4.850 4.755 4.840 14,269 +0.02(+0.41%)
Oct 25, 2023 4.980 4.990 4.820 4.820 19,133 +0.02(+0.42%)
Oct 24, 2023 4.730 4.990 4.705 4.800 20,332 +0.27(+5.96%)
Oct 23, 2023 4.920 4.920 4.381 4.530 23,687 -0.38(-7.76%)
Oct 20, 2023 4.850 4.911 4.850 4.911 1,181 -0.10(-2.07%)
Oct 19, 2023 5.059 5.059 4.850 5.015 2,752 +0.06(+1.31%)
Oct 18, 2023 4.850 5.128 4.850 4.950 2,601 +0.00(+0.00%)
Oct 17, 2023 5.010 5.020 4.910 4.950 11,472 -0.04(-0.80%)
Oct 16, 2023 4.899 5.190 4.850 4.990 16,474 -0.03(-0.60%)
Oct 13, 2023 4.990 5.030 4.820 5.020 4,368 -0.05(-0.89%)
Oct 12, 2023 4.900 5.140 4.900 5.065 2,775 +0.07(+1.30%)
Oct 11, 2023 5.000 5.200 5.000 5.000 26,250 -0.21(-4.03%)
Oct 10, 2023 5.050 5.270 5.050 5.210 9,016 -0.12(-2.25%)
Oct 09, 2023 5.263 5.440 5.263 5.330 4,027 -0.12(-2.19%)
Oct 06, 2023 5.280 5.450 5.280 5.449 8,460 +0.21(+4.00%)
Oct 05, 2023 5.300 5.390 5.220 5.240 25,886 -0.07(-1.32%)
Oct 04, 2023 5.180 5.410 5.100 5.310 40,567 +0.05(+1.05%)
Oct 03, 2023 5.150 5.350 5.058 5.255 7,106 +0.01(+0.29%)
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.