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 )

4.800 -0.676 (-12.35%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 15, 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 28, 2004 3.800 3.930 3.790 3.870 9,900 -0.09(-2.25%)
May 27, 2004 3.980 3.980 3.940 3.959 1,500 -0.02(-0.53%)
May 26, 2004 3.910 4.040 3.910 3.980 5,300 +0.09(+2.31%)
May 25, 2004 3.990 3.990 3.860 3.890 12,400 -0.21(-5.12%)
May 24, 2004 4.060 4.100 3.720 4.100 9,400 +0.03(+0.74%)
May 21, 2004 4.131 4.131 4.070 4.070 700 -0.09(-2.16%)
May 20, 2004 4.180 4.180 4.160 4.160 500 -0.03(-0.72%)
May 19, 2004 4.340 4.340 4.190 4.190 1,000 -0.02(-0.48%)
May 18, 2004 4.040 4.240 4.040 4.210 5,900 +0.03(+0.72%)
May 17, 2004 4.170 4.180 4.090 4.180 6,700 -0.00(-0.05%)
May 14, 2004 4.131 4.182 4.070 4.182 2,600 -0.01(-0.21%)
May 13, 2004 4.100 4.191 4.100 4.191 6,700 +0.04(+0.99%)
May 12, 2004 4.150 4.150 4.000 4.150 8,500 +0.00(+0.00%)
May 11, 2004 4.150 4.200 4.150 4.150 4,300 -0.03(-0.67%)
May 10, 2004 4.300 4.340 4.100 4.178 5,100 -0.15(-3.51%)
May 07, 2004 4.280 4.390 4.160 4.330 10,000 +0.09(+2.12%)
May 06, 2004 4.300 4.330 4.240 4.240 5,900 +0.02(+0.47%)
May 05, 2004 4.080 4.290 4.080 4.220 13,300 +0.13(+3.18%)
May 04, 2004 4.300 4.330 4.000 4.090 54,300 -0.20(-4.66%)
May 03, 2004 4.400 4.400 4.140 4.290 18,700 -0.01(-0.23%)
Apr 30, 2004 4.300 4.302 4.220 4.300 5,900 +0.01(+0.23%)
Apr 29, 2004 4.200 4.330 4.200 4.290 3,700 +0.08(+1.88%)
Apr 28, 2004 4.250 4.390 4.200 4.211 2,900 -0.09(-2.07%)
Apr 27, 2004 4.250 4.330 4.240 4.300 24,100 +0.10(+2.38%)
Apr 26, 2004 4.329 4.329 4.200 4.200 1,600 +0.06(+1.45%)
Apr 23, 2004 4.440 4.440 4.140 4.140 4,600 -0.04(-0.96%)
Apr 22, 2004 4.550 4.550 4.100 4.180 9,400 +0.02(+0.48%)
Apr 21, 2004 4.291 4.291 4.100 4.160 14,100 -0.14(-3.26%)
Apr 20, 2004 4.370 4.500 4.230 4.300 15,500 -0.05(-1.17%)
Apr 19, 2004 4.750 4.750 4.351 4.351 7,700 -0.09(-2.00%)
Apr 16, 2004 4.430 4.540 4.390 4.440 5,300 +0.01(+0.23%)
Apr 15, 2004 4.500 4.590 4.350 4.430 8,700 -0.11(-2.42%)
Apr 14, 2004 4.610 4.610 4.460 4.540 11,000 -0.05(-1.11%)
Apr 13, 2004 4.500 4.750 4.500 4.591 9,800 +0.10(+2.25%)
Apr 12, 2004 4.580 4.680 4.470 4.490 15,400 -0.11(-2.39%)
Apr 08, 2004 4.590 4.600 4.550 4.600 4,300 +0.05(+1.10%)
Apr 07, 2004 4.550 4.550 4.460 4.550 17,700 +0.06(+1.34%)
Apr 06, 2004 4.450 4.490 4.450 4.490 5,200 +0.15(+3.43%)
Apr 05, 2004 4.360 4.490 4.320 4.341 4,500 -0.10(-2.23%)
Apr 02, 2004 4.320 4.490 4.320 4.440 7,600 +0.00(+0.00%)
Apr 01, 2004 4.455 4.455 4.440 4.440 1,000 +0.03(+0.68%)
Mar 31, 2004 4.550 4.550 4.310 4.410 5,600 -0.08(-1.76%)
Mar 30, 2004 4.550 4.550 4.310 4.489 6,400 +0.11(+2.49%)
Mar 29, 2004 4.450 4.500 4.270 4.380 13,900 +0.04(+0.92%)
Mar 26, 2004 4.340 4.340 4.330 4.340 5,000 +0.00(+0.00%)
Mar 25, 2004 4.350 4.450 4.310 4.340 8,700 -0.01(-0.23%)
Mar 24, 2004 4.450 4.450 4.311 4.350 1,200 +0.05(+1.16%)
Mar 23, 2004 4.450 4.450 4.220 4.300 8,600 -0.04(-0.92%)
Mar 22, 2004 4.450 4.450 4.310 4.340 8,000 +0.03(+0.70%)
Mar 19, 2004 4.450 4.490 4.310 4.310 9,600 +0.02(+0.47%)
Mar 18, 2004 4.260 4.300 4.260 4.290 2,100 -0.01(-0.23%)
Mar 17, 2004 4.370 4.490 4.300 4.300 6,700 +0.00(+0.00%)
Mar 16, 2004 4.390 4.490 4.300 4.300 11,000 +0.00(+0.00%)
Mar 15, 2004 4.300 4.360 4.300 4.300 9,800 +0.00(+0.00%)
Mar 12, 2004 4.550 4.550 4.140 4.300 20,700 +0.21(+5.13%)
Mar 11, 2004 4.160 4.200 4.000 4.090 12,400 -0.07(-1.68%)
Mar 10, 2004 4.300 4.300 4.160 4.160 7,700 -0.02(-0.48%)
Mar 09, 2004 4.455 4.455 4.180 4.180 22,500 -0.17(-3.91%)
Mar 08, 2004 4.615 4.615 4.350 4.350 6,300 -0.12(-2.68%)
Mar 05, 2004 4.390 4.720 4.361 4.470 15,700 +0.08(+1.82%)
Mar 04, 2004 4.390 4.390 4.320 4.390 7,400 +0.06(+1.39%)
Mar 03, 2004 4.360 4.360 4.330 4.330 2,900 -0.01(-0.23%)
Mar 02, 2004 4.330 4.360 4.320 4.340 9,800 +0.01(+0.23%)
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.