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 (%)
Jun 28, 2019 6.440 6.740 6.281 6.680 396,200 +0.23(+3.57%)
Jun 27, 2019 6.450 6.560 6.220 6.450 123,950 +0.02(+0.31%)
Jun 26, 2019 6.370 6.680 6.130 6.430 188,516 +0.09(+1.42%)
Jun 25, 2019 5.910 6.690 5.800 6.340 423,707 +0.48(+8.19%)
Jun 24, 2019 6.080 6.250 5.850 5.860 186,031 -0.21(-3.46%)
Jun 21, 2019 6.030 6.170 5.750 6.070 277,900 +0.03(+0.50%)
Jun 20, 2019 6.490 6.550 5.960 6.040 322,290 -0.37(-5.77%)
Jun 19, 2019 6.170 6.460 6.060 6.410 214,138 +0.30(+4.91%)
Jun 18, 2019 5.820 6.240 5.800 6.110 205,678 +0.32(+5.53%)
Jun 17, 2019 5.850 5.990 5.680 5.790 286,913 +0.00(+0.00%)
Jun 14, 2019 6.180 6.200 5.667 5.790 217,900 -0.43(-6.91%)
Jun 13, 2019 5.950 6.500 5.900 6.220 617,700 +0.28(+4.71%)
Jun 12, 2019 5.150 6.370 5.150 5.940 910,106 +0.82(+16.02%)
Jun 11, 2019 5.210 5.300 5.100 5.120 186,312 -0.05(-0.97%)
Jun 10, 2019 5.330 5.420 5.130 5.170 199,237 -0.16(-3.00%)
Jun 07, 2019 4.860 5.500 4.773 5.330 292,200 +0.45(+9.22%)
Jun 06, 2019 4.950 5.033 4.750 4.880 186,472 -0.11(-2.20%)
Jun 05, 2019 4.830 5.072 4.730 4.990 249,383 +0.05(+1.01%)
Jun 04, 2019 5.080 5.120 4.690 4.940 496,679 +0.39(+8.57%)
Jun 03, 2019 5.120 5.180 4.500 4.550 479,971 -0.54(-10.61%)
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%)
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.