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 (%)
May 31, 2019 5.060 5.150 4.810 5.090 436,200 -0.03(-0.59%)
May 30, 2019 4.510 5.460 4.220 5.120 1,311,250 +0.90(+21.33%)
May 29, 2019 4.350 4.380 4.150 4.220 385,382 -0.10(-2.31%)
May 28, 2019 4.590 4.730 4.130 4.320 586,391 -0.27(-5.88%)
May 24, 2019 4.610 4.960 4.300 4.590 767,200 +0.00(+0.00%)
May 23, 2019 5.260 5.300 4.400 4.590 1,912,594 -0.82(-15.16%)
May 22, 2019 6.960 6.960 5.360 5.410 3,294,555 -3.41(-38.66%)
May 21, 2019 9.020 9.180 8.610 8.820 552,939 -0.16(-1.78%)
May 20, 2019 8.830 9.200 8.790 8.980 191,522 +0.10(+1.13%)
May 17, 2019 8.820 9.270 8.710 8.880 153,300 +0.00(+0.00%)
May 16, 2019 8.910 9.060 8.700 8.880 158,564 +0.03(+0.34%)
May 15, 2019 8.840 9.030 8.680 8.850 143,511 -0.08(-0.90%)
May 14, 2019 8.850 9.150 8.800 8.930 260,861 +0.11(+1.25%)
May 13, 2019 9.260 9.290 8.775 8.820 235,700 -0.50(-5.36%)
May 10, 2019 9.540 9.782 9.265 9.320 186,100 -0.71(-7.08%)
May 09, 2019 10.52 10.59 9.930 10.03 122,550 -0.57(-5.38%)
May 08, 2019 9.770 10.88 9.299 10.60 408,457 +0.83(+8.50%)
May 07, 2019 9.930 9.960 9.500 9.770 248,987 -0.21(-2.10%)
May 06, 2019 9.850 10.20 9.850 9.980 174,028 -0.10(-0.99%)
May 03, 2019 9.900 10.22 9.690 10.08 151,800 +0.28(+2.86%)
May 02, 2019 9.730 9.950 9.720 9.800 142,099 +0.05(+0.51%)
May 01, 2019 9.900 9.960 9.580 9.750 108,724 -0.13(-1.32%)
Apr 30, 2019 10.30 10.31 9.630 9.880 269,551 -0.44(-4.26%)
Apr 29, 2019 10.36 10.84 10.00 10.32 223,901 -0.08(-0.77%)
Apr 26, 2019 9.380 10.52 9.380 10.40 911,000 +1.27(+13.91%)
Apr 25, 2019 8.560 9.250 8.520 9.130 288,906 +0.61(+7.16%)
Apr 24, 2019 8.620 8.700 8.350 8.520 245,424 -0.06(-0.70%)
Apr 23, 2019 8.630 8.770 8.500 8.580 198,679 -0.07(-0.81%)
Apr 22, 2019 8.700 8.834 8.580 8.650 171,609 +0.18(+2.13%)
Apr 18, 2019 8.650 8.990 8.420 8.470 194,400 -0.19(-2.19%)
Apr 17, 2019 9.100 9.100 8.500 8.660 269,410 -0.38(-4.20%)
Apr 16, 2019 9.930 10.12 8.840 9.040 381,189 -0.90(-9.05%)
Apr 15, 2019 10.19 10.28 9.850 9.940 127,614 -0.32(-3.12%)
Apr 12, 2019 10.27 10.37 10.18 10.26 96,200 +0.00(+0.00%)
Apr 11, 2019 10.36 10.41 10.16 10.26 78,749 -0.13(-1.25%)
Apr 10, 2019 10.44 10.63 10.35 10.39 93,704 -0.05(-0.48%)
Apr 09, 2019 10.85 10.91 10.44 10.44 83,360 -0.41(-3.78%)
Apr 08, 2019 11.00 11.02 10.80 10.85 122,124 -0.15(-1.36%)
Apr 05, 2019 10.99 11.12 10.84 11.00 93,200 +0.10(+0.92%)
Apr 04, 2019 10.86 11.00 10.67 10.90 86,822 +0.04(+0.37%)
Apr 03, 2019 10.96 11.05 10.74 10.86 91,617 -0.07(-0.64%)
Apr 02, 2019 10.78 11.04 10.78 10.93 173,712 +0.16(+1.49%)
Apr 01, 2019 10.94 10.95 10.44 10.77 164,489 -0.10(-0.92%)
Mar 29, 2019 10.74 10.92 10.46 10.87 143,500 +0.35(+3.33%)
Mar 28, 2019 10.38 10.80 10.38 10.52 66,885 +0.15(+1.45%)
Mar 27, 2019 10.50 10.60 10.13 10.37 84,612 -0.14(-1.33%)
Mar 26, 2019 10.18 10.54 10.15 10.51 71,294 +0.40(+3.96%)
Mar 25, 2019 10.24 10.39 9.920 10.11 117,733 -0.28(-2.69%)
Mar 22, 2019 10.99 10.99 10.39 10.39 138,900 -0.62(-5.63%)
Mar 21, 2019 10.79 11.14 10.60 11.01 174,022 +0.09(+0.82%)
Mar 20, 2019 10.74 11.30 10.70 10.92 185,405 +0.18(+1.68%)
Mar 19, 2019 10.80 11.04 10.62 10.74 77,185 -0.06(-0.56%)
Mar 18, 2019 10.41 10.93 10.24 10.80 209,771 +0.41(+3.95%)
Mar 15, 2019 10.46 10.78 10.23 10.39 398,700 -0.09(-0.86%)
Mar 14, 2019 10.61 10.65 10.36 10.48 73,980 -0.13(-1.23%)
Mar 13, 2019 10.65 11.01 10.38 10.61 244,167 -0.03(-0.28%)
Mar 12, 2019 10.22 10.84 10.10 10.64 274,116 +0.48(+4.72%)
Mar 11, 2019 10.36 10.50 9.860 10.16 266,810 -0.19(-1.84%)
Mar 08, 2019 10.60 10.72 10.20 10.35 162,100 -0.46(-4.26%)
Mar 07, 2019 10.84 10.93 10.63 10.81 180,194 -0.26(-2.35%)
Mar 06, 2019 11.46 11.47 11.04 11.07 187,724 -0.46(-3.99%)
Mar 05, 2019 11.41 12.00 11.26 11.53 180,390 -0.11(-0.95%)
Mar 04, 2019 11.00 11.65 10.85 11.64 242,784 +0.64(+5.82%)
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.