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 )

4.810 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 4.120 4.120 4.000 4.000 6,188 -0.19(-4.51%)
May 27, 2005 4.100 4.220 4.070 4.189 5,720 +0.09(+2.17%)
May 26, 2005 4.060 4.100 4.060 4.100 700 +0.04(+0.91%)
May 25, 2005 4.080 4.110 4.063 4.063 2,050 -0.02(-0.42%)
May 24, 2005 4.040 4.100 4.000 4.080 3,300 +0.09(+2.26%)
May 23, 2005 4.050 4.060 3.950 3.990 7,700 -0.02(-0.50%)
May 20, 2005 4.020 4.020 4.010 4.010 2,100 +0.02(+0.50%)
May 19, 2005 4.020 4.040 3.950 3.990 6,300 +0.00(+0.00%)
May 18, 2005 3.910 4.100 3.910 3.990 8,300 +0.02(+0.48%)
May 17, 2005 3.960 4.066 3.950 3.971 2,366 +0.06(+1.56%)
May 16, 2005 4.000 4.100 3.910 3.910 4,225 +0.00(+0.00%)
May 13, 2005 4.100 4.140 3.910 3.910 15,067 -0.13(-3.22%)
May 12, 2005 3.980 4.040 3.980 4.040 895 -0.05(-1.22%)
May 11, 2005 3.930 4.090 3.820 4.090 13,508 -0.06(-1.45%)
May 10, 2005 4.179 4.179 4.040 4.150 900 -0.04(-0.95%)
May 09, 2005 3.990 4.210 3.930 4.190 4,150 +0.01(+0.24%)
May 06, 2005 4.050 4.180 3.930 4.180 8,339 +0.13(+3.21%)
May 05, 2005 3.960 4.160 3.960 4.050 6,700 +0.00(+0.00%)
May 04, 2005 4.099 4.120 4.000 4.050 12,260 -0.08(-1.94%)
May 03, 2005 4.340 4.340 4.000 4.130 15,553 +0.05(+1.23%)
May 02, 2005 4.210 4.210 4.080 4.080 9,338 -0.23(-5.34%)
Apr 29, 2005 4.120 4.310 4.120 4.310 3,200 +0.05(+1.17%)
Apr 28, 2005 4.270 4.276 4.260 4.260 4,905 +0.00(+0.00%)
Apr 27, 2005 4.151 4.300 4.110 4.260 10,200 +0.06(+1.43%)
Apr 26, 2005 4.130 4.220 4.130 4.200 11,158 +0.00(+0.00%)
Apr 25, 2005 4.260 4.300 4.120 4.200 4,149 -0.05(-1.18%)
Apr 22, 2005 4.210 4.360 4.210 4.250 14,167 -0.28(-6.18%)
Apr 21, 2005 4.600 4.700 4.320 4.530 20,875 -0.07(-1.52%)
Apr 20, 2005 4.500 5.700 4.500 4.600 201,243 +0.28(+6.48%)
Apr 19, 2005 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 18, 2005 4.320 4.320 4.320 4.320 300 +0.14(+3.35%)
Apr 15, 2005 4.192 4.250 4.150 4.180 7,281 -0.02(-0.48%)
Apr 14, 2005 4.200 4.220 4.200 4.200 800 +0.00(+0.00%)
Apr 13, 2005 4.210 4.238 4.200 4.200 1,050 +0.00(+0.00%)
Apr 12, 2005 4.240 4.350 4.160 4.200 5,900 -0.04(-0.94%)
Apr 11, 2005 4.340 4.340 4.240 4.240 1,475 -0.05(-1.17%)
Apr 08, 2005 4.150 4.290 4.120 4.290 2,400 +0.13(+3.12%)
Apr 07, 2005 4.160 4.251 4.160 4.160 5,903 -0.01(-0.26%)
Apr 06, 2005 4.250 4.250 4.170 4.171 3,744 -0.08(-1.86%)
Apr 05, 2005 4.100 4.300 4.100 4.250 7,500 +0.00(+0.00%)
Apr 04, 2005 4.250 4.250 4.180 4.250 3,340 -0.00(-0.02%)
Apr 01, 2005 4.390 4.399 4.251 4.251 2,100 -0.01(-0.21%)
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%)
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.