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 (%)
Mar 31, 2005 4.200 4.300 4.140 4.260 9,000 -0.04(-0.93%)
Mar 30, 2005 4.350 4.350 4.300 4.300 1,320 +0.05(+1.18%)
Mar 29, 2005 4.320 4.350 4.250 4.250 4,780 -0.02(-0.47%)
Mar 28, 2005 4.210 4.319 4.210 4.270 7,688 -0.07(-1.61%)
Mar 24, 2005 4.300 4.350 4.210 4.340 9,150 +0.04(+0.93%)
Mar 23, 2005 4.400 4.400 4.300 4.300 11,205 -0.11(-2.52%)
Mar 22, 2005 4.500 4.520 4.400 4.411 7,743 -0.09(-1.98%)
Mar 21, 2005 4.570 4.570 4.500 4.500 7,595 -0.10(-2.17%)
Mar 18, 2005 4.620 4.640 4.560 4.600 1,950 -0.05(-1.08%)
Mar 17, 2005 4.620 4.650 4.620 4.650 922 +0.03(+0.65%)
Mar 16, 2005 4.800 4.800 4.620 4.620 7,289 -0.08(-1.70%)
Mar 15, 2005 4.700 4.731 4.700 4.700 2,170 -0.02(-0.42%)
Mar 14, 2005 4.850 4.850 4.674 4.720 5,795 +0.09(+1.94%)
Mar 11, 2005 4.640 4.690 4.520 4.630 14,925 +0.12(+2.66%)
Mar 10, 2005 4.590 4.600 4.510 4.510 6,525 -0.06(-1.31%)
Mar 09, 2005 4.570 4.600 4.510 4.570 5,398 +0.04(+0.86%)
Mar 08, 2005 4.590 4.600 4.500 4.531 12,211 -0.04(-0.88%)
Mar 07, 2005 4.590 4.590 4.520 4.571 5,020 -0.03(-0.63%)
Mar 04, 2005 4.520 4.650 4.520 4.600 10,430 -0.06(-1.29%)
Mar 03, 2005 4.510 4.730 4.510 4.660 8,510 -0.01(-0.21%)
Mar 02, 2005 4.850 4.850 4.550 4.670 7,570 -0.08(-1.68%)
Mar 01, 2005 4.760 4.810 4.570 4.750 7,750 -0.05(-1.04%)
Feb 28, 2005 4.800 4.824 4.700 4.800 4,200 +0.04(+0.84%)
Feb 25, 2005 4.800 4.830 4.600 4.760 8,700 -0.07(-1.45%)
Feb 24, 2005 4.720 4.830 4.630 4.830 20,067 +0.06(+1.26%)
Feb 23, 2005 4.980 5.000 4.670 4.770 66,944 -0.21(-4.22%)
Feb 22, 2005 5.030 5.100 4.960 4.980 11,830 -0.18(-3.49%)
Feb 18, 2005 5.100 5.360 4.950 5.160 24,190 +0.06(+1.18%)
Feb 17, 2005 4.950 5.190 4.950 5.100 4,900 +0.04(+0.79%)
Feb 16, 2005 5.020 5.110 4.960 5.060 3,565 +0.05(+1.00%)
Feb 15, 2005 4.990 5.160 4.990 5.010 26,776 +0.04(+0.80%)
Feb 14, 2005 4.960 5.100 4.950 4.970 7,400 +0.02(+0.40%)
Feb 11, 2005 5.000 5.060 4.950 4.950 7,920 -0.01(-0.20%)
Feb 10, 2005 4.960 5.060 4.920 4.960 32,067 -0.04(-0.80%)
Feb 09, 2005 5.050 5.091 5.000 5.000 17,070 -0.09(-1.77%)
Feb 08, 2005 5.130 5.170 5.000 5.090 25,971 -0.11(-2.12%)
Feb 07, 2005 5.200 5.400 5.200 5.200 14,050 -0.20(-3.69%)
Feb 04, 2005 5.350 5.480 5.350 5.399 13,250 +0.17(+3.23%)
Feb 03, 2005 5.160 5.230 5.160 5.230 4,350 +0.07(+1.36%)
Feb 02, 2005 5.110 5.310 5.110 5.160 16,928 -0.09(-1.71%)
Feb 01, 2005 5.260 5.330 5.181 5.250 18,080 -0.01(-0.17%)
Jan 31, 2005 5.300 5.300 5.200 5.259 13,291 -0.05(-0.96%)
Jan 28, 2005 5.340 5.340 5.230 5.310 8,750 -0.02(-0.38%)
Jan 27, 2005 5.310 5.330 5.230 5.330 8,468 +0.05(+0.95%)
Jan 26, 2005 5.360 5.360 5.200 5.280 12,225 +0.07(+1.34%)
Jan 25, 2005 5.380 5.390 5.210 5.210 24,949 -0.14(-2.62%)
Jan 24, 2005 5.540 5.750 5.350 5.350 10,256 +0.08(+1.52%)
Jan 21, 2005 5.230 5.339 5.170 5.270 24,190 -0.07(-1.31%)
Jan 20, 2005 5.320 5.829 5.300 5.340 19,081 -0.19(-3.42%)
Jan 19, 2005 5.450 5.700 5.331 5.529 10,259 -0.13(-2.30%)
Jan 18, 2005 5.840 6.270 5.600 5.659 17,823 +0.15(+2.69%)
Jan 14, 2005 5.680 5.710 5.421 5.511 30,688 +0.10(+1.89%)
Jan 13, 2005 5.790 5.850 5.330 5.409 57,783 -0.34(-5.93%)
Jan 12, 2005 5.320 5.950 5.320 5.750 65,785 +0.35(+6.46%)
Jan 11, 2005 5.500 5.550 5.200 5.401 48,307 +0.09(+1.71%)
Jan 10, 2005 5.550 5.610 5.230 5.310 83,840 -0.19(-3.45%)
Jan 07, 2005 5.790 5.989 5.500 5.500 64,826 -0.28(-4.84%)
Jan 06, 2005 5.800 5.974 5.710 5.780 47,687 -0.19(-3.15%)
Jan 05, 2005 6.500 6.500 5.680 5.968 106,887 -0.15(-2.48%)
Jan 04, 2005 6.610 6.610 6.120 6.120 129,142 -0.54(-8.05%)
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.