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

Optical Cable Corp (NQ: OCC )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 3.450 3.498 3.180 3.240 79,600 -0.10(-2.99%)
Jan 28, 2021 3.410 3.530 3.310 3.340 40,095 -0.07(-2.05%)
Jan 27, 2021 3.470 3.630 3.360 3.410 52,191 -0.22(-6.06%)
Jan 26, 2021 3.840 4.000 3.510 3.630 411,892 -0.10(-2.68%)
Jan 25, 2021 3.630 3.870 3.450 3.730 240,930 -0.08(-2.10%)
Jan 22, 2021 3.270 4.490 3.220 3.810 2,603,300 +0.60(+18.69%)
Jan 21, 2021 3.350 3.356 3.210 3.210 14,894 -0.10(-3.02%)
Jan 20, 2021 3.350 3.422 3.250 3.310 23,916 -0.01(-0.30%)
Jan 19, 2021 3.170 3.430 3.170 3.320 30,090 +0.07(+2.15%)
Jan 15, 2021 3.300 3.387 3.140 3.250 41,900 -0.16(-4.69%)
Jan 14, 2021 3.290 3.460 3.290 3.410 31,850 -0.07(-2.01%)
Jan 13, 2021 3.110 4.150 3.060 3.480 434,073 +0.27(+8.41%)
Jan 12, 2021 3.470 3.470 3.120 3.210 55,501 -0.11(-3.31%)
Jan 11, 2021 3.240 3.470 3.050 3.320 180,257 -0.19(-5.41%)
Jan 08, 2021 3.520 3.750 3.350 3.510 1,022,500 +0.53(+17.79%)
Jan 07, 2021 2.720 3.040 2.720 2.980 1,416,112 +0.18(+6.43%)
Jan 06, 2021 2.820 2.900 2.795 2.800 20,896 -0.02(-0.71%)
Jan 05, 2021 2.660 2.900 2.660 2.820 15,882 +0.12(+4.44%)
Jan 04, 2021 2.760 2.796 2.650 2.700 8,124 +0.02(+0.71%)
Dec 31, 2020 2.681 2.681 2.681 8,477 -0.13(-4.59%)
Dec 30, 2020 2.740 2.850 2.730 2.810 8,477 +0.08(+2.93%)
Dec 29, 2020 2.780 2.798 2.650 2.730 15,019 -0.10(-3.41%)
Dec 28, 2020 2.770 2.900 2.740 2.826 20,590 +0.05(+1.67%)
Dec 24, 2020 2.830 2.830 2.771 2.780 14,600 +0.01(+0.36%)
Dec 23, 2020 2.830 2.830 2.680 2.770 11,925 +0.03(+1.09%)
Dec 22, 2020 2.570 2.740 2.520 2.740 25,505 +0.12(+4.58%)
Dec 21, 2020 2.750 2.750 2.435 2.620 132,638 -0.33(-11.19%)
Dec 18, 2020 2.980 3.040 2.950 2.950 17,100 -0.03(-1.01%)
Dec 17, 2020 3.022 3.022 2.907 2.980 16,282 +0.00(+0.00%)
Dec 16, 2020 3.000 3.025 2.965 2.980 34,489 -0.02(-0.67%)
Dec 15, 2020 3.000 3.200 2.895 3.000 33,832 -0.00(-0.00%)
Dec 14, 2020 3.070 3.150 2.978 3.000 11,457 -0.06(-1.96%)
Dec 11, 2020 2.900 3.060 2.864 3.060 9,900 +0.11(+3.73%)
Dec 10, 2020 2.820 3.000 2.770 2.950 33,133 +0.01(+0.34%)
Dec 09, 2020 2.980 3.150 2.940 2.940 10,581 -0.04(-1.18%)
Dec 08, 2020 2.960 3.068 2.950 2.975 9,714 -0.03(-1.16%)
Dec 07, 2020 3.060 3.095 3.010 3.010 2,815 -0.05(-1.64%)
Dec 04, 2020 2.980 3.093 2.980 3.060 16,000 +0.09(+3.03%)
Dec 03, 2020 3.000 3.000 2.950 2.970 20,171 -0.03(-1.00%)
Dec 02, 2020 3.290 3.290 2.770 3.000 36,457 -0.23(-7.12%)
Dec 01, 2020 2.920 3.400 2.850 3.230 175,689 +0.53(+19.63%)
Nov 30, 2020 2.970 2.970 2.700 2.700 22,147 -0.27(-9.09%)
Nov 27, 2020 2.750 2.970 2.640 2.970 28,500 +0.22(+8.00%)
Nov 25, 2020 2.830 2.830 2.700 2.750 6,600 +0.02(+0.73%)
Nov 24, 2020 2.750 2.862 2.720 2.730 16,767 -0.02(-0.73%)
Nov 23, 2020 2.730 2.790 2.701 2.750 32,591 +0.02(+0.73%)
Nov 20, 2020 2.640 2.770 2.630 2.730 31,700 +0.00(+0.00%)
Nov 19, 2020 2.904 2.910 2.640 2.730 23,204 -0.13(-4.55%)
Nov 18, 2020 2.929 2.935 2.780 2.860 29,772 -0.06(-2.05%)
Nov 17, 2020 2.670 2.960 2.670 2.920 29,793 +0.11(+3.91%)
Nov 16, 2020 3.030 3.040 2.777 2.810 29,005 -0.05(-1.75%)
Nov 13, 2020 2.800 3.010 2.670 2.860 58,400 +0.09(+3.25%)
Nov 12, 2020 2.650 2.960 2.642 2.770 5,437 -0.00(-0.10%)
Nov 11, 2020 2.735 2.775 2.735 2.773 1,825 +0.05(+1.94%)
Nov 10, 2020 2.790 2.790 2.711 2.720 2,595 -0.07(-2.45%)
Nov 09, 2020 2.780 2.826 2.670 2.788 9,396 +0.02(+0.85%)
Nov 06, 2020 2.710 2.770 2.650 2.765 1,700 -0.03(-1.25%)
Nov 05, 2020 2.800 2.800 2.740 2.800 732 +0.11(+4.09%)
Nov 04, 2020 2.800 2.800 2.630 2.690 2,959 -0.12(-4.27%)
Nov 03, 2020 2.706 2.850 2.640 2.810 17,234 +0.13(+4.85%)
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.