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 )

2.774 -0.036 (-1.28%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 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 (%)
Oct 31, 2014 4.477 4.516 4.477 4.516 1,123 +0.10(+2.22%)
Oct 30, 2014 4.516 4.604 4.418 4.418 3,315 -0.04(-0.99%)
Oct 29, 2014 4.604 4.604 4.428 4.462 2,363 -0.16(-3.50%)
Oct 28, 2014 4.595 4.624 4.595 4.624 10,704 +0.04(+0.85%)
Oct 27, 2014 4.585 4.585 4.585 4.585 346 +0.14(+3.08%)
Oct 24, 2014 4.535 4.613 4.448 4.448 1,291 -0.14(-2.98%)
Oct 23, 2014 4.418 4.633 4.393 4.584 15,201 +0.16(+3.52%)
Oct 22, 2014 4.428 4.428 4.412 4.428 423 +0.06(+1.34%)
Oct 21, 2014 4.418 4.418 4.370 4.370 5,463 +0.00(+0.00%)
Oct 20, 2014 4.360 4.399 4.321 4.369 4,997 +0.07(+1.59%)
Oct 17, 2014 4.389 4.428 4.292 4.301 5,343 -0.03(-0.68%)
Oct 16, 2014 4.194 4.331 4.194 4.331 3,853 +0.14(+3.26%)
Oct 15, 2014 4.418 4.418 4.194 4.194 8,965 -0.29(-6.52%)
Oct 14, 2014 4.487 4.604 4.409 4.487 2,758 +0.03(+0.66%)
Oct 13, 2014 4.613 4.633 4.457 4.457 6,600 -0.08(-1.72%)
Oct 10, 2014 4.633 4.633 4.535 4.535 9,660 -0.05(-1.06%)
Oct 09, 2014 4.535 4.652 4.535 4.584 10,204 +0.11(+2.40%)
Oct 08, 2014 4.477 4.574 4.438 4.477 54,360 +0.10(+2.34%)
Oct 07, 2014 4.165 4.389 4.165 4.374 9,187 +0.22(+5.28%)
Oct 06, 2014 4.087 4.330 4.087 4.155 3,464 +0.07(+1.67%)
Oct 03, 2014 4.087 4.087 4.087 4.087 128 -0.20(-4.56%)
Oct 02, 2014 4.340 4.340 4.282 4.282 830 -0.12(-2.77%)
Oct 01, 2014 4.555 4.555 4.204 4.404 8,093 -0.01(-0.33%)
Sep 30, 2014 4.409 4.438 4.262 4.418 1,641 +0.03(+0.67%)
Sep 29, 2014 4.184 4.389 4.184 4.389 717 +0.13(+2.97%)
Sep 26, 2014 4.223 4.379 4.223 4.262 1,612 -0.10(-2.24%)
Sep 25, 2014 4.213 4.360 4.213 4.360 2,891 +0.06(+1.36%)
Sep 24, 2014 4.233 4.428 4.096 4.301 14,033 +0.07(+1.61%)
Sep 23, 2014 4.526 4.526 4.077 4.233 7,477 -0.29(-6.47%)
Sep 22, 2014 4.721 4.730 4.409 4.526 10,845 -0.11(-2.32%)
Sep 19, 2014 4.399 4.857 4.399 4.633 39,092 +0.28(+6.50%)
Sep 18, 2014 4.243 4.448 4.243 4.350 12,940 +0.12(+2.76%)
Sep 17, 2014 4.087 4.243 4.087 4.233 5,139 +0.01(+0.23%)
Sep 16, 2014 4.129 4.223 4.077 4.223 9,554 +0.03(+0.70%)
Sep 15, 2014 4.194 4.194 4.048 4.194 2,192 +0.05(+1.18%)
Sep 12, 2014 4.087 4.223 4.048 4.145 7,605 -0.01(-0.23%)
Sep 11, 2014 4.057 4.301 4.048 4.155 17,046 +0.10(+2.40%)
Sep 10, 2014 4.155 4.379 4.048 4.057 13,675 +0.01(+0.24%)
Sep 09, 2014 3.999 4.048 3.999 4.048 2,969 +0.00(+0.00%)
Sep 08, 2014 3.882 4.145 3.882 4.048 6,330 -0.07(-1.66%)
Sep 05, 2014 4.106 4.116 4.106 4.116 335 +0.04(+0.96%)
Sep 04, 2014 4.067 4.077 4.067 4.077 1,537 -0.04(-0.95%)
Sep 02, 2014 4.057 4.116 4.116 4.116 1,742 +0.00(+0.00%)
Aug 29, 2014 4.145 4.116 4.116 4.116 820 +0.04(+0.95%)
Aug 28, 2014 4.077 4.077 4.077 4.077 1,025 -0.04(-0.95%)
Aug 27, 2014 4.106 4.116 4.106 4.116 2,255 +0.03(+0.72%)
Aug 26, 2014 4.096 4.096 4.067 4.087 2,371 -0.02(-0.48%)
Aug 25, 2014 4.067 4.106 4.067 4.106 1,441 -0.00(-0.12%)
Aug 22, 2014 4.057 4.111 4.057 4.111 2,819 -0.03(-0.82%)
Aug 21, 2014 4.145 4.145 4.057 4.145 569 -0.03(-0.70%)
Aug 20, 2014 4.174 4.174 4.165 4.174 717 +0.00(+0.00%)
Aug 19, 2014 4.184 4.184 4.135 4.174 1,653 -0.01(-0.23%)
Aug 18, 2014 4.191 4.191 4.080 4.184 18,551 +0.03(+0.70%)
Aug 15, 2014 4.145 4.223 4.048 4.155 30,985 +0.05(+1.31%)
Aug 14, 2014 4.213 4.228 4.067 4.101 13,598 -0.08(-1.98%)
Aug 13, 2014 4.116 4.243 4.096 4.184 73,018 +0.04(+0.94%)
Aug 12, 2014 4.057 4.174 4.057 4.145 2,471 +0.05(+1.19%)
Aug 11, 2014 4.077 4.194 4.048 4.096 21,189 +0.01(+0.24%)
Aug 08, 2014 4.087 4.087 4.018 4.087 2,582 +0.04(+0.96%)
Aug 07, 2014 3.979 4.077 3.979 4.048 2,015 +0.05(+1.22%)
Aug 06, 2014 4.038 4.038 3.999 3.999 2,973 -0.05(-1.20%)
Aug 05, 2014 4.048 4.096 4.048 4.048 2,003 -0.04(-0.95%)
Aug 04, 2014 4.048 4.087 4.048 4.087 5,691 -0.01(-0.24%)
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.