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 )

4.250 -0.110 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 7.161 7.190 7.090 7.090 14,250 -0.06(-0.84%)
Aug 30, 2016 7.231 7.270 7.150 7.150 6,797 -0.03(-0.42%)
Aug 29, 2016 7.290 7.310 7.170 7.180 10,070 -0.09(-1.24%)
Aug 26, 2016 7.270 7.270 7.270 7.270 509 -0.02(-0.27%)
Aug 25, 2016 7.320 7.320 7.200 7.290 5,847 +0.09(+1.25%)
Aug 24, 2016 7.270 7.300 7.200 7.200 4,944 -0.04(-0.62%)
Aug 23, 2016 7.310 7.310 7.245 7.245 5,089 +0.04(+0.62%)
Aug 22, 2016 7.170 7.300 7.100 7.200 5,538 -0.00(-0.07%)
Aug 19, 2016 7.230 7.230 7.205 7.205 301 -0.04(-0.62%)
Aug 18, 2016 7.300 7.300 7.150 7.250 3,671 -0.05(-0.75%)
Aug 17, 2016 7.460 7.460 7.300 7.305 3,584 -0.03(-0.34%)
Aug 16, 2016 7.320 7.370 7.239 7.330 6,041 -0.07(-0.95%)
Aug 15, 2016 7.460 7.630 7.300 7.400 25,559 -0.14(-1.85%)
Aug 12, 2016 7.470 7.600 7.100 7.539 12,661 -0.46(-5.76%)
Aug 11, 2016 8.000 8.140 7.960 8.000 3,566 +0.05(+0.63%)
Aug 10, 2016 7.992 8.000 7.950 7.950 5,390 -0.04(-0.50%)
Aug 09, 2016 7.940 8.000 7.740 7.990 12,543 +0.16(+2.02%)
Aug 08, 2016 7.750 7.990 7.750 7.832 7,786 +0.18(+2.38%)
Aug 05, 2016 7.320 7.737 7.320 7.650 21,718 +0.38(+5.25%)
Aug 04, 2016 7.210 7.320 7.210 7.269 11,505 +0.07(+1.02%)
Aug 03, 2016 6.960 7.250 6.960 7.195 5,432 +0.14(+1.91%)
Aug 02, 2016 7.030 7.060 6.992 7.060 5,102 +0.12(+1.73%)
Aug 01, 2016 7.000 7.000 6.900 6.940 4,564 -0.08(-1.14%)
Jul 29, 2016 7.060 7.060 7.020 7.020 559 +0.16(+2.33%)
Jul 28, 2016 6.960 6.990 6.860 6.860 2,052 -0.18(-2.56%)
Jul 27, 2016 6.900 7.060 6.900 7.040 701 +0.26(+3.83%)
Jul 26, 2016 6.928 7.020 6.780 6.780 3,325 -0.10(-1.52%)
Jul 25, 2016 6.760 6.885 6.760 6.885 1,575 +0.08(+1.24%)
Jul 22, 2016 6.750 6.801 6.750 6.801 970 +0.08(+1.20%)
Jul 21, 2016 6.870 6.880 6.650 6.720 5,970 -0.25(-3.59%)
Jul 20, 2016 6.970 6.970 6.970 6.970 200 +0.03(+0.43%)
Jul 19, 2016 6.920 6.960 6.920 6.940 1,844 +0.05(+0.68%)
Jul 18, 2016 6.955 7.000 6.870 6.893 2,247 +0.04(+0.66%)
Jul 15, 2016 6.760 6.848 6.760 6.848 766 +0.09(+1.30%)
Jul 14, 2016 6.830 6.900 6.760 6.760 2,205 -0.08(-1.17%)
Jul 13, 2016 6.966 7.000 6.710 6.840 2,802 -0.16(-2.29%)
Jul 12, 2016 7.060 7.060 6.950 7.000 3,110 +0.10(+1.45%)
Jul 11, 2016 7.134 7.162 6.806 6.900 5,617 +0.15(+2.22%)
Jul 08, 2016 6.530 6.790 6.463 6.750 5,182 +0.28(+4.33%)
Jul 07, 2016 6.550 6.580 6.470 6.470 3,076 -0.19(-2.88%)
Jul 05, 2016 6.600 6.662 6.550 6.662 7,088 +0.06(+0.94%)
Jul 01, 2016 6.950 6.600 6.600 6.600 11,200 -0.30(-4.35%)
Jun 30, 2016 7.108 7.230 6.900 6.900 6,245 -0.32(-4.43%)
Jun 29, 2016 7.200 7.240 7.160 7.220 6,249 +0.13(+1.83%)
Jun 28, 2016 7.052 7.090 7.052 7.090 382 -0.14(-1.93%)
Jun 27, 2016 7.150 7.230 6.982 7.230 2,524 +0.05(+0.70%)
Jun 24, 2016 6.960 7.180 6.917 7.180 6,157 +0.08(+1.13%)
Jun 23, 2016 7.100 7.227 7.020 7.100 10,222 +0.10(+1.43%)
Jun 22, 2016 7.060 7.060 7.000 7.000 1,376 -0.02(-0.28%)
Jun 21, 2016 7.020 7.020 7.020 7.020 145 -0.02(-0.28%)
Jun 20, 2016 6.650 7.050 6.650 7.040 2,127 +0.37(+5.55%)
Jun 17, 2016 6.650 6.833 6.650 6.670 5,560 -0.16(-2.34%)
Jun 16, 2016 6.840 6.840 6.790 6.830 1,123 -0.13(-1.87%)
Jun 15, 2016 6.975 6.975 6.871 6.960 1,883 +0.03(+0.43%)
Jun 14, 2016 6.860 6.960 6.860 6.930 3,981 +0.13(+1.91%)
Jun 13, 2016 6.860 6.900 6.630 6.800 3,711 -0.12(-1.73%)
Jun 10, 2016 6.750 6.920 6.750 6.920 4,359 +0.11(+1.62%)
Jun 09, 2016 6.810 6.810 6.618 6.810 1,127 +0.01(+0.15%)
Jun 08, 2016 6.721 6.820 6.590 6.800 3,102 +0.08(+1.19%)
Jun 07, 2016 6.750 6.750 6.720 6.720 2,133 -0.03(-0.45%)
Jun 06, 2016 6.830 6.830 6.665 6.750 2,399 -0.08(-1.17%)
Jun 03, 2016 6.490 6.840 6.490 6.830 3,475 +0.42(+6.55%)
Jun 02, 2016 6.410 6.410 6.410 6.410 101 -0.20(-3.03%)
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.