Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Tocagen Inc (NQ: TOCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 10.18 11.18 10.09 10.92 291,555 -0.32(-2.85%)
Feb 27, 2019 10.98 11.73 10.85 11.24 202,661 +0.26(+2.37%)
Feb 26, 2019 11.00 11.10 10.83 10.98 190,986 -0.02(-0.18%)
Feb 25, 2019 11.04 11.24 10.96 11.00 180,329 +0.08(+0.73%)
Feb 22, 2019 10.50 11.00 10.46 10.92 173,000 +0.42(+4.00%)
Feb 21, 2019 10.38 10.77 10.38 10.50 105,116 +0.12(+1.16%)
Feb 20, 2019 10.87 11.05 10.30 10.38 141,934 -0.48(-4.42%)
Feb 19, 2019 10.98 11.13 10.75 10.86 96,801 -0.11(-1.00%)
Feb 15, 2019 10.89 11.10 10.81 10.97 99,000 +0.12(+1.11%)
Feb 14, 2019 10.87 10.99 10.67 10.85 72,138 -0.04(-0.37%)
Feb 13, 2019 11.01 11.05 10.66 10.89 95,523 -0.06(-0.55%)
Feb 12, 2019 11.13 11.13 10.74 10.95 87,683 -0.06(-0.54%)
Feb 11, 2019 10.93 11.11 10.76 11.01 148,705 +0.16(+1.47%)
Feb 08, 2019 10.95 11.00 10.54 10.85 123,200 -0.11(-1.00%)
Feb 07, 2019 10.98 11.06 10.60 10.96 109,912 -0.11(-0.99%)
Feb 06, 2019 11.11 11.35 10.84 11.07 259,128 -0.17(-1.51%)
Feb 05, 2019 11.30 11.64 11.14 11.24 134,730 -0.04(-0.35%)
Feb 04, 2019 11.27 11.46 11.09 11.28 103,958 -0.01(-0.09%)
Feb 01, 2019 11.24 11.66 11.09 11.29 191,900 +0.03(+0.27%)
Jan 31, 2019 10.84 11.34 10.84 11.26 163,437 +0.39(+3.59%)
Jan 30, 2019 10.58 11.10 10.26 10.87 163,212 +0.28(+2.64%)
Jan 29, 2019 10.00 10.82 9.770 10.59 289,565 +0.59(+5.90%)
Jan 28, 2019 9.910 10.25 9.533 10.00 160,141 -0.02(-0.20%)
Jan 25, 2019 8.860 10.15 8.710 10.02 248,700 +1.22(+13.86%)
Jan 24, 2019 8.950 9.300 8.760 8.800 125,388 -0.13(-1.46%)
Jan 23, 2019 8.750 9.100 8.470 8.930 182,087 +0.20(+2.29%)
Jan 22, 2019 8.800 8.970 8.550 8.730 138,872 -0.13(-1.47%)
Jan 18, 2019 8.750 9.470 8.730 8.860 192,600 +0.30(+3.50%)
Jan 17, 2019 8.470 8.850 8.400 8.560 114,877 +0.06(+0.71%)
Jan 16, 2019 8.900 9.150 8.455 8.500 178,106 -0.42(-4.71%)
Jan 15, 2019 8.760 9.060 8.610 8.920 118,079 +0.24(+2.76%)
Jan 14, 2019 9.160 9.250 8.670 8.680 128,185 -0.59(-6.36%)
Jan 11, 2019 9.280 9.565 8.810 9.270 175,100 -0.07(-0.75%)
Jan 10, 2019 9.300 9.520 9.008 9.340 77,370 -0.11(-1.16%)
Jan 09, 2019 9.350 9.872 8.900 9.450 170,458 +0.16(+1.72%)
Jan 08, 2019 9.340 9.440 8.810 9.290 190,356 +0.00(+0.00%)
Jan 07, 2019 9.180 9.420 8.980 9.290 178,854 +0.38(+4.26%)
Jan 04, 2019 8.800 9.090 8.750 8.910 174,300 +0.27(+3.12%)
Jan 03, 2019 8.530 8.840 8.360 8.640 174,340 +0.13(+1.53%)
Jan 02, 2019 8.000 8.680 7.900 8.510 140,140 +0.30(+3.65%)
Dec 31, 2018 8.000 8.250 7.850 8.210 230,000 +0.26(+3.27%)
Dec 28, 2018 7.170 8.350 6.990 7.950 466,100 +0.86(+12.13%)
Dec 27, 2018 7.400 7.730 6.900 7.090 464,332 -0.44(-5.84%)
Dec 26, 2018 7.250 7.680 7.130 7.530 413,328 +0.32(+4.44%)
Dec 24, 2018 6.810 7.530 6.470 7.210 346,900 +0.18(+2.56%)
Dec 21, 2018 7.510 7.550 6.850 7.030 445,100 -0.44(-5.89%)
Dec 20, 2018 8.350 8.460 7.220 7.470 562,107 -0.86(-10.32%)
Dec 19, 2018 8.310 8.760 8.030 8.330 335,536 +0.11(+1.34%)
Dec 18, 2018 8.900 9.080 8.010 8.220 313,152 -0.53(-6.06%)
Dec 17, 2018 9.150 9.670 8.650 8.750 373,253 -0.38(-4.16%)
Dec 14, 2018 9.630 10.00 9.000 9.130 863,800 -0.82(-8.24%)
Dec 13, 2018 10.36 10.60 9.410 9.950 3,134,829 -1.28(-11.40%)
Dec 12, 2018 11.03 11.97 10.90 11.23 1,029,911 -1.59(-12.40%)
Dec 11, 2018 12.95 14.36 12.33 12.82 77,196 +0.11(+0.87%)
Dec 10, 2018 12.80 12.93 12.48 12.71 95,626 -0.21(-1.63%)
Dec 07, 2018 13.43 13.52 12.83 12.92 54,900 -0.34(-2.56%)
Dec 06, 2018 13.58 13.92 12.30 13.26 180,262 -0.57(-4.12%)
Dec 04, 2018 13.50 14.75 13.50 13.83 229,400 +0.18(+1.28%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.