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

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 29, 2020 4.280 4.510 4.270 4.510 3,000 +0.22(+5.13%)
May 28, 2020 4.200 4.330 4.200 4.290 18,484 +0.07(+1.66%)
May 27, 2020 4.350 4.350 4.115 4.220 36,132 -0.06(-1.40%)
May 26, 2020 4.100 4.300 4.100 4.280 51,815 +0.13(+3.13%)
May 22, 2020 4.100 4.205 4.000 4.150 262,500 +0.13(+3.23%)
May 21, 2020 4.060 4.120 4.000 4.020 20,474 -0.13(-3.13%)
May 20, 2020 4.130 4.650 3.810 4.150 299,130 +0.06(+1.47%)
May 19, 2020 4.200 4.200 4.050 4.090 9,630 -0.04(-0.97%)
May 18, 2020 4.240 4.250 4.130 4.130 39,472 -0.05(-1.20%)
May 15, 2020 3.802 4.330 3.800 4.180 24,100 +0.12(+2.96%)
May 14, 2020 4.000 4.350 3.930 4.060 17,480 -0.05(-1.22%)
May 13, 2020 4.360 4.400 4.110 4.110 5,390 -0.17(-3.97%)
May 12, 2020 4.330 4.360 4.246 4.280 20,504 +0.12(+2.88%)
May 11, 2020 4.200 4.330 4.110 4.160 19,792 -0.13(-3.03%)
May 08, 2020 4.330 4.350 4.280 4.290 6,200 +0.09(+2.14%)
May 07, 2020 4.510 4.510 3.798 4.200 68,321 -0.31(-6.87%)
May 06, 2020 4.610 4.700 4.500 4.510 7,765 -0.09(-1.96%)
May 05, 2020 4.510 4.700 4.500 4.600 9,621 +0.12(+2.68%)
May 04, 2020 4.670 4.670 4.480 4.480 2,093 -0.07(-1.65%)
May 01, 2020 4.510 4.700 4.449 4.555 8,700 -0.02(-0.37%)
Apr 30, 2020 4.650 4.680 4.457 4.572 5,412 +0.06(+1.37%)
Apr 29, 2020 4.690 4.700 4.480 4.510 5,025 -0.16(-3.43%)
Apr 28, 2020 4.463 4.680 4.463 4.670 2,251 +0.07(+1.52%)
Apr 27, 2020 4.550 4.740 4.550 4.600 15,561 -0.08(-1.71%)
Apr 24, 2020 4.650 4.690 4.445 4.680 1,500 +0.13(+2.86%)
Apr 23, 2020 4.650 4.740 4.470 4.550 11,670 +0.10(+2.25%)
Apr 22, 2020 4.420 4.580 4.400 4.450 7,626 +0.13(+3.01%)
Apr 21, 2020 4.160 4.320 4.150 4.320 6,134 +0.16(+3.85%)
Apr 20, 2020 4.200 4.300 4.139 4.160 19,520 +0.00(+0.00%)
Apr 17, 2020 4.190 4.310 4.150 4.160 23,800 +0.09(+2.21%)
Apr 16, 2020 4.020 4.300 4.020 4.070 21,391 -0.18(-4.24%)
Apr 15, 2020 3.960 4.440 3.960 4.250 23,722 +0.12(+2.91%)
Apr 14, 2020 4.300 4.870 4.100 4.130 66,898 +0.08(+1.98%)
Apr 13, 2020 4.300 4.340 4.050 4.050 11,307 -0.14(-3.34%)
Apr 09, 2020 4.040 4.300 4.010 4.190 9,500 +0.19(+4.75%)
Apr 08, 2020 4.000 4.100 3.930 4.000 18,064 +0.01(+0.25%)
Apr 07, 2020 3.950 4.250 3.790 3.990 17,837 -0.01(-0.25%)
Apr 06, 2020 4.080 4.300 3.700 4.000 35,619 -0.09(-2.20%)
Apr 03, 2020 4.290 4.290 3.950 4.090 40,100 +0.14(+3.54%)
Apr 02, 2020 4.350 4.350 3.900 3.950 28,220 -0.39(-8.99%)
Apr 01, 2020 3.890 4.340 3.750 4.340 22,003 +0.55(+14.51%)
Mar 31, 2020 4.010 4.150 3.790 3.790 21,124 -0.24(-5.96%)
Mar 30, 2020 4.250 4.500 4.030 4.030 7,333 -0.46(-10.24%)
Mar 27, 2020 4.220 4.630 4.010 4.490 3,100 -0.06(-1.32%)
Mar 26, 2020 4.400 4.790 4.380 4.550 6,836 -0.19(-4.01%)
Mar 25, 2020 4.550 4.930 4.324 4.740 4,776 +0.26(+5.80%)
Mar 24, 2020 4.333 4.690 4.333 4.480 12,904 -0.12(-2.61%)
Mar 23, 2020 5.100 5.198 4.290 4.600 17,708 -0.40(-8.00%)
Mar 20, 2020 4.220 5.200 4.200 5.000 21,100 +0.47(+10.38%)
Mar 19, 2020 3.766 4.530 3.763 4.530 14,058 +0.46(+11.30%)
Mar 18, 2020 4.040 4.070 3.750 4.070 21,919 -0.06(-1.45%)
Mar 17, 2020 3.860 4.180 3.860 4.130 10,587 +0.14(+3.51%)
Mar 16, 2020 4.200 4.209 3.736 3.990 24,027 -0.01(-0.25%)
Mar 13, 2020 3.880 4.200 3.880 4.000 19,200 +0.02(+0.50%)
Mar 12, 2020 4.310 4.310 3.880 3.980 68,726 -0.32(-7.44%)
Mar 11, 2020 4.350 4.390 4.220 4.300 33,755 -0.20(-4.44%)
Mar 10, 2020 4.480 4.800 4.440 4.500 41,680 +0.00(+0.00%)
Mar 09, 2020 4.810 4.810 4.430 4.500 43,908 -0.48(-9.64%)
Mar 06, 2020 4.960 5.082 4.910 4.980 23,100 -0.02(-0.40%)
Mar 05, 2020 5.000 5.440 4.920 5.000 85,842 -0.04(-0.79%)
Mar 04, 2020 5.010 5.404 5.000 5.040 67,864 -0.05(-0.98%)
Mar 03, 2020 5.230 5.230 4.950 5.090 55,628 -0.08(-1.55%)
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.