Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 28, 2018 15.16 15.80 14.79 15.59 308,100 +0.59(+3.93%)
Sep 27, 2018 14.25 15.69 14.25 15.00 552,209 +0.71(+4.97%)
Sep 26, 2018 13.63 14.90 13.25 14.29 269,068 +0.61(+4.46%)
Sep 25, 2018 13.83 13.98 13.51 13.68 249,090 -0.08(-0.58%)
Sep 24, 2018 13.62 13.86 13.27 13.76 243,300 +0.14(+1.03%)
Sep 21, 2018 13.55 13.88 13.04 13.62 974,100 +0.09(+0.67%)
Sep 20, 2018 12.77 13.66 12.50 13.53 865,777 +1.36(+11.18%)
Sep 19, 2018 11.40 12.25 11.35 12.17 310,053 +0.74(+6.47%)
Sep 18, 2018 11.00 11.63 10.80 11.43 198,725 +0.43(+3.91%)
Sep 17, 2018 11.89 12.13 10.76 11.00 332,611 -0.94(-7.87%)
Sep 14, 2018 12.03 12.34 11.81 11.94 215,700 -0.14(-1.16%)
Sep 13, 2018 12.25 12.49 12.00 12.08 229,702 -0.17(-1.39%)
Sep 12, 2018 12.00 12.48 11.85 12.25 230,779 +0.23(+1.91%)
Sep 11, 2018 12.25 12.43 11.75 12.02 261,641 -0.23(-1.88%)
Sep 10, 2018 11.19 12.44 11.08 12.25 403,233 +1.20(+10.86%)
Sep 07, 2018 11.45 11.74 10.78 11.05 361,400 -0.33(-2.90%)
Sep 06, 2018 11.11 11.44 10.63 11.38 182,097 +0.23(+2.06%)
Sep 05, 2018 11.00 11.42 10.70 11.15 424,324 +0.22(+2.01%)
Sep 04, 2018 10.03 11.00 9.580 10.93 660,773 +1.18(+12.10%)
Aug 31, 2018 9.750 9.750 9.750 0 +0.46(+4.95%)
Aug 30, 2018 9.200 9.450 8.770 9.290 458,204 +0.90(+10.73%)
Aug 29, 2018 8.520 8.730 8.290 8.390 77,900 -0.14(-1.64%)
Aug 28, 2018 8.310 8.610 8.200 8.530 93,440 +0.22(+2.65%)
Aug 27, 2018 9.000 9.050 8.100 8.310 225,759 -0.69(-7.67%)
Aug 24, 2018 8.900 9.170 8.900 9.000 49,000 +0.16(+1.81%)
Aug 23, 2018 9.190 9.420 8.670 8.840 201,769 -0.12(-1.34%)
Aug 22, 2018 8.730 9.010 8.630 8.960 69,406 +0.30(+3.46%)
Aug 21, 2018 8.460 8.940 8.380 8.660 201,043 +0.21(+2.49%)
Aug 20, 2018 8.090 8.500 7.520 8.450 221,421 +0.34(+4.19%)
Aug 17, 2018 8.500 8.620 8.020 8.110 186,400 -0.42(-4.92%)
Aug 16, 2018 8.700 8.750 8.500 8.530 99,146 -0.09(-1.04%)
Aug 15, 2018 9.080 9.080 8.600 8.620 70,181 -0.50(-5.48%)
Aug 14, 2018 9.000 9.230 8.900 9.120 63,074 +0.14(+1.56%)
Aug 13, 2018 9.050 9.260 8.950 8.980 46,467 -0.08(-0.88%)
Aug 10, 2018 9.070 9.350 8.930 9.060 61,000 -0.03(-0.33%)
Aug 09, 2018 8.770 9.250 8.750 9.090 97,200 +0.28(+3.18%)
Aug 08, 2018 8.550 8.950 8.550 8.810 115,915 +0.30(+3.53%)
Aug 07, 2018 8.750 8.950 8.500 8.510 110,871 -0.26(-2.96%)
Aug 06, 2018 8.830 8.970 8.730 8.770 31,691 -0.07(-0.79%)
Aug 03, 2018 8.940 8.940 8.700 8.840 37,800 -0.09(-1.01%)
Aug 02, 2018 9.070 9.070 8.850 8.930 27,917 -0.16(-1.76%)
Aug 01, 2018 9.180 9.360 9.040 9.090 62,701 -0.16(-1.73%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.