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 (%)
Jul 31, 2018 8.860 9.340 8.650 9.250 65,718 +0.50(+5.71%)
Jul 30, 2018 8.740 8.980 8.630 8.750 59,911 +0.12(+1.39%)
Jul 27, 2018 8.980 9.030 8.400 8.630 122,300 -0.28(-3.14%)
Jul 26, 2018 9.060 9.190 8.815 8.910 140,869 -0.23(-2.52%)
Jul 25, 2018 9.250 9.290 8.980 9.140 72,766 -0.15(-1.61%)
Jul 24, 2018 9.620 9.672 9.121 9.290 116,384 -0.25(-2.62%)
Jul 23, 2018 9.320 9.900 9.210 9.540 249,275 +0.16(+1.71%)
Jul 20, 2018 9.250 9.410 9.050 9.380 53,210 +0.18(+1.96%)
Jul 19, 2018 9.100 9.525 9.080 9.200 74,627 +0.07(+0.77%)
Jul 18, 2018 9.360 9.370 9.010 9.130 129,575 -0.25(-2.67%)
Jul 17, 2018 9.380 9.660 9.350 9.380 56,162 -0.03(-0.32%)
Jul 16, 2018 9.580 9.670 9.100 9.410 49,280 -0.12(-1.26%)
Jul 13, 2018 9.560 9.800 9.440 9.530 73,530 -0.03(-0.31%)
Jul 12, 2018 9.590 9.290 9.560 39,985 +0.20(+2.14%)
Jul 11, 2018 9.560 9.690 9.300 9.360 40,778 -0.25(-2.60%)
Jul 10, 2018 9.830 9.980 9.525 9.610 57,139 -0.08(-0.83%)
Jul 09, 2018 9.790 9.960 9.510 9.690 87,057 -0.07(-0.72%)
Jul 06, 2018 10.33 10.57 9.687 9.760 145,092 -0.46(-4.50%)
Jul 05, 2018 10.08 10.30 9.950 10.22 61,732 +0.14(+1.39%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.08(+0.80%)
Jul 02, 2018 9.530 10.24 9.300 10.00 191,513 +0.66(+7.07%)
Jun 29, 2018 9.300 9.420 9.015 9.340 228,714 +0.07(+0.76%)
Jun 28, 2018 9.000 9.377 8.810 9.270 221,223 +0.25(+2.77%)
Jun 27, 2018 9.180 9.420 8.850 9.020 146,224 +0.21(+2.38%)
Jun 26, 2018 8.610 9.250 8.440 8.810 199,671 +0.28(+3.28%)
Jun 25, 2018 8.750 8.880 8.310 8.530 276,400 -0.30(-3.40%)
Jun 22, 2018 9.050 9.370 8.750 8.830 239,025 -0.15(-1.67%)
Jun 21, 2018 9.560 9.770 8.850 8.980 190,914 -0.57(-5.97%)
Jun 20, 2018 9.410 9.900 9.360 9.550 136,588 +0.18(+1.92%)
Jun 19, 2018 8.990 9.500 8.980 9.370 106,801 +0.33(+3.65%)
Jun 18, 2018 9.080 9.230 8.890 9.040 170,246 -0.07(-0.77%)
Jun 15, 2018 9.440 9.010 9.110 193,945 -0.33(-3.50%)
Jun 14, 2018 9.770 9.830 9.290 9.440 203,530 -0.30(-3.08%)
Jun 13, 2018 10.23 10.31 9.710 9.740 74,229 -0.39(-3.85%)
Jun 12, 2018 9.610 10.26 9.565 10.13 111,901 +0.49(+5.08%)
Jun 11, 2018 9.830 9.890 9.410 9.640 85,485 +0.00(+0.00%)
Jun 08, 2018 9.750 9.900 9.620 9.640 40,382 -0.12(-1.23%)
Jun 07, 2018 9.830 9.840 9.600 9.760 84,344 -0.03(-0.31%)
Jun 06, 2018 9.650 9.900 9.620 9.790 109,180 +0.16(+1.66%)
Jun 05, 2018 9.380 9.730 9.310 9.630 65,997 +0.22(+2.34%)
Jun 04, 2018 9.410 9.480 9.170 9.410 36,057 +0.02(+0.21%)
Jun 01, 2018 9.430 9.550 9.210 9.390 58,089 +0.01(+0.11%)
May 31, 2018 9.410 9.800 9.240 9.380 111,931 -0.03(-0.32%)
May 30, 2018 9.400 9.710 9.190 9.410 100,369 +0.05(+0.53%)
May 29, 2018 9.210 9.400 9.070 9.360 56,266 +0.11(+1.19%)
May 25, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
May 24, 2018 9.580 9.630 9.070 9.190 86,678 -0.38(-3.97%)
May 23, 2018 9.600 9.910 9.520 9.570 56,528 +0.05(+0.53%)
May 22, 2018 9.490 9.620 9.322 9.520 55,447 +0.08(+0.85%)
May 21, 2018 9.490 9.600 9.330 9.440 78,946 +0.00(+0.00%)
May 18, 2018 9.950 9.980 9.420 9.440 129,727 -0.46(-4.65%)
May 17, 2018 9.830 10.00 9.730 9.900 137,689 +0.07(+0.71%)
May 16, 2018 9.640 9.850 9.540 9.830 230,664 +0.38(+4.02%)
May 15, 2018 9.500 9.740 9.280 9.450 89,240 -0.05(-0.53%)
May 14, 2018 9.320 9.841 9.240 9.500 192,884 +0.24(+2.59%)
May 11, 2018 9.140 9.360 9.000 9.260 139,117 +0.10(+1.09%)
May 10, 2018 9.140 9.390 8.960 9.160 88,343 +0.02(+0.22%)
May 09, 2018 8.990 9.230 8.890 9.140 118,338 +0.17(+1.90%)
May 08, 2018 9.140 9.140 8.779 8.970 104,770 -0.19(-2.07%)
May 07, 2018 9.190 9.280 9.100 9.160 67,223 +0.00(+0.00%)
May 04, 2018 9.180 9.390 8.880 9.160 130,981 -0.07(-0.76%)
May 03, 2018 9.540 9.985 8.940 9.230 135,145 -0.31(-3.25%)
May 02, 2018 9.170 9.860 9.100 9.540 130,612 +0.37(+4.03%)
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.