Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.180 -0.030 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 30, 2015 6.900 6.900 6.900 6.900 382 -0.33(-4.56%)
Oct 29, 2015 7.200 7.230 7.000 7.230 3,123 +0.22(+3.14%)
Oct 28, 2015 7.060 7.096 7.003 7.010 5,206 -0.09(-1.27%)
Oct 27, 2015 7.120 7.230 7.100 7.100 1,071 -0.30(-4.05%)
Oct 26, 2015 6.930 7.750 6.930 7.400 6,756 +0.52(+7.56%)
Oct 23, 2015 7.040 7.300 6.800 6.880 6,651 +0.08(+1.18%)
Oct 22, 2015 6.700 6.950 6.500 6.800 12,327 +0.02(+0.29%)
Oct 21, 2015 6.805 6.870 6.670 6.780 2,702 -0.02(-0.29%)
Oct 20, 2015 6.980 6.980 6.765 6.800 4,078 +0.00(+0.00%)
Oct 19, 2015 6.410 6.894 6.410 6.800 11,159 +0.15(+2.26%)
Oct 16, 2015 6.630 6.650 6.600 6.650 2,000 +0.02(+0.30%)
Oct 15, 2015 6.450 6.640 6.435 6.630 5,970 +0.20(+3.11%)
Oct 14, 2015 6.448 6.464 6.430 6.430 432 -0.07(-1.08%)
Oct 13, 2015 6.350 6.620 6.350 6.500 3,938 +0.12(+1.88%)
Oct 12, 2015 6.550 6.640 6.375 6.380 3,557 +0.00(+0.00%)
Oct 09, 2015 6.350 6.490 6.350 6.380 701 +0.06(+0.95%)
Oct 08, 2015 6.350 6.650 6.300 6.320 3,493 -0.08(-1.25%)
Oct 07, 2015 6.390 6.590 6.390 6.400 1,773 +0.10(+1.59%)
Oct 06, 2015 6.350 6.590 6.210 6.300 8,434 -0.10(-1.56%)
Oct 05, 2015 6.520 6.520 6.370 6.400 1,486 +0.27(+4.40%)
Oct 02, 2015 6.410 6.500 6.130 6.130 9,285 +0.07(+1.16%)
Oct 01, 2015 6.250 6.320 6.030 6.060 6,743 +0.11(+1.85%)
Sep 30, 2015 6.270 6.450 5.950 5.950 13,426 -0.20(-3.25%)
Sep 29, 2015 6.030 6.230 6.000 6.150 4,229 -0.01(-0.16%)
Sep 28, 2015 6.260 6.490 5.961 6.160 17,888 -0.11(-1.75%)
Sep 25, 2015 6.420 6.500 6.250 6.270 10,625 +0.10(+1.62%)
Sep 24, 2015 6.250 6.450 6.080 6.170 9,002 +0.00(+0.00%)
Sep 23, 2015 6.470 6.550 6.010 6.170 26,091 -0.35(-5.37%)
Sep 22, 2015 6.560 6.690 6.520 6.520 13,820 -0.20(-2.98%)
Sep 21, 2015 6.650 6.920 6.650 6.720 5,115 -0.23(-3.31%)
Sep 18, 2015 6.870 6.950 6.570 6.950 5,519 +0.23(+3.38%)
Sep 17, 2015 6.790 6.790 6.610 6.723 6,071 +0.19(+2.95%)
Sep 16, 2015 7.100 7.100 6.530 6.530 6,915 -0.06(-0.91%)
Sep 15, 2015 6.590 6.890 6.520 6.590 12,249 -0.15(-2.20%)
Sep 14, 2015 6.930 7.170 6.600 6.738 14,075 -0.20(-2.91%)
Sep 11, 2015 7.000 7.200 6.910 6.940 10,978 -0.12(-1.70%)
Sep 10, 2015 7.000 7.100 7.000 7.060 2,302 -0.10(-1.40%)
Sep 09, 2015 6.880 7.190 6.602 7.160 11,388 +0.17(+2.43%)
Sep 08, 2015 7.090 7.220 6.820 6.990 8,003 -0.02(-0.29%)
Sep 04, 2015 6.700 7.010 7.010 7.010 10,200 -0.02(-0.28%)
Sep 03, 2015 6.820 7.180 6.690 7.030 6,208 +0.22(+3.23%)
Sep 02, 2015 6.940 6.940 6.270 6.810 48,443 +0.10(+1.49%)
Sep 01, 2015 7.160 7.160 6.550 6.710 25,100 -0.55(-7.58%)
Aug 31, 2015 7.200 7.540 7.190 7.260 9,202 +0.05(+0.69%)
Aug 28, 2015 7.378 7.380 7.200 7.210 21,687 -0.19(-2.57%)
Aug 27, 2015 7.510 7.540 7.330 7.400 17,198 -0.14(-1.86%)
Aug 26, 2015 7.850 7.980 7.380 7.540 21,056 -0.31(-3.95%)
Aug 25, 2015 8.000 8.000 7.497 7.850 6,647 -0.04(-0.51%)
Aug 24, 2015 7.800 7.960 7.160 7.890 10,238 -0.16(-1.99%)
Aug 21, 2015 8.250 8.335 8.026 8.050 10,450 -0.27(-3.24%)
Aug 20, 2015 8.400 8.890 8.100 8.320 24,580 +0.12(+1.46%)
Aug 19, 2015 8.590 8.950 7.820 8.200 93,033 -0.19(-2.26%)
Aug 18, 2015 9.180 9.180 8.390 8.390 8,149 -0.81(-8.80%)
Aug 17, 2015 9.410 9.410 8.761 9.200 16,087 -0.11(-1.18%)
Aug 14, 2015 10.62 10.62 8.510 9.310 46,364 -0.96(-9.35%)
Aug 13, 2015 10.30 10.92 10.14 10.27 32,527 +0.11(+1.08%)
Aug 12, 2015 10.05 10.49 9.850 10.16 33,267 +0.16(+1.60%)
Aug 11, 2015 10.30 10.50 9.980 10.00 11,954 -0.27(-2.63%)
Aug 10, 2015 9.800 10.47 9.800 10.27 5,864 +0.51(+5.23%)
Aug 07, 2015 9.750 10.48 9.640 9.760 10,442 -0.07(-0.71%)
Aug 06, 2015 11.13 11.13 9.760 9.830 25,682 -0.66(-6.29%)
Aug 05, 2015 10.79 10.79 10.08 10.49 2,839 +0.42(+4.17%)
Aug 04, 2015 10.23 11.06 10.02 10.07 20,762 -0.10(-1.01%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.