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 (%)
Mar 31, 2011 3.976 4.645 3.976 4.507 11,007 +0.40(+9.87%)
Mar 30, 2011 4.102 4.259 4.001 4.102 74,783 -0.07(-1.76%)
Mar 29, 2011 4.259 4.332 4.139 4.176 48,464 -0.08(-1.94%)
Mar 28, 2011 4.259 4.351 4.231 4.259 36,810 +0.02(+0.43%)
Mar 25, 2011 4.342 4.378 4.185 4.240 23,028 -0.06(-1.50%)
Mar 24, 2011 4.498 4.636 4.277 4.305 58,744 -0.06(-1.47%)
Mar 23, 2011 4.047 4.507 4.047 4.369 69,227 +0.34(+8.45%)
Mar 22, 2011 4.158 4.194 3.955 4.029 25,925 -0.09(-2.23%)
Mar 21, 2011 3.882 4.204 3.836 4.121 67,357 +0.16(+3.94%)
Mar 18, 2011 4.194 4.194 3.873 3.964 139,042 -0.18(-4.43%)
Mar 17, 2011 4.461 4.562 4.139 4.148 198,402 -0.27(-6.04%)
Mar 16, 2011 4.378 4.820 4.286 4.415 119,774 -0.06(-1.44%)
Mar 15, 2011 4.599 4.682 4.305 4.480 117,915 -0.40(-8.29%)
Mar 14, 2011 5.068 5.113 4.875 4.884 33,264 -0.17(-3.45%)
Mar 11, 2011 4.857 5.133 4.599 5.059 107,636 +0.09(+1.85%)
Mar 10, 2011 5.179 5.276 4.838 4.967 88,267 -0.33(-6.25%)
Mar 09, 2011 5.317 5.501 5.179 5.298 40,177 -0.06(-1.03%)
Mar 08, 2011 5.381 5.427 4.958 5.353 130,493 -0.05(-0.85%)
Mar 07, 2011 6.117 6.117 5.059 5.399 294,331 -0.64(-10.65%)
Mar 04, 2011 6.531 6.604 6.016 6.043 92,105 -0.41(-6.41%)
Mar 03, 2011 6.025 6.816 5.832 6.457 153,004 +0.52(+8.84%)
Mar 02, 2011 5.813 6.016 5.758 5.933 31,288 +0.13(+2.22%)
Mar 01, 2011 5.951 6.163 5.721 5.804 59,267 -0.17(-2.92%)
Feb 28, 2011 5.666 6.025 5.666 5.979 44,430 +0.23(+4.00%)
Feb 25, 2011 5.777 5.887 5.473 5.749 39,441 +0.05(+0.81%)
Feb 24, 2011 5.721 6.154 5.482 5.703 55,402 +0.03(+0.49%)
Feb 23, 2011 5.547 5.749 5.215 5.675 77,928 +0.07(+1.31%)
Feb 22, 2011 5.731 5.731 5.068 5.602 124,336 +0.22(+4.10%)
Feb 18, 2011 6.043 6.089 5.298 5.381 132,215 -0.69(-11.36%)
Feb 17, 2011 6.126 6.393 6.062 6.071 106,442 +0.00(+0.00%)
Feb 16, 2011 5.933 6.255 5.703 6.071 82,811 +0.22(+3.77%)
Feb 15, 2011 6.172 6.209 5.846 5.850 67,088 -0.36(-5.78%)
Feb 14, 2011 5.749 6.328 5.731 6.209 226,707 +0.48(+8.35%)
Feb 11, 2011 5.409 5.740 5.335 5.731 57,891 +0.38(+7.04%)
Feb 10, 2011 5.547 5.556 5.215 5.353 76,006 -0.10(-1.86%)
Feb 09, 2011 5.197 5.657 5.197 5.455 66,163 +0.24(+4.59%)
Feb 08, 2011 5.565 5.565 4.921 5.215 133,498 -0.35(-6.28%)
Feb 07, 2011 5.482 5.666 5.335 5.565 157,216 +0.23(+4.31%)
Feb 04, 2011 5.077 5.418 4.999 5.335 85,452 +0.39(+7.81%)
Feb 03, 2011 5.961 5.961 4.875 4.949 194,344 -0.87(-14.94%)
Feb 02, 2011 5.823 5.979 5.565 5.818 113,675 +0.11(+1.85%)
Feb 01, 2011 5.648 5.942 5.455 5.712 122,794 +0.11(+1.97%)
Jan 31, 2011 5.299 5.611 5.165 5.602 137,649 +0.39(+7.58%)
Jan 28, 2011 5.253 5.372 4.684 5.207 204,694 -0.06(-1.22%)
Jan 27, 2011 4.766 5.281 4.766 5.271 252,457 +0.46(+9.54%)
Jan 26, 2011 4.794 4.968 4.518 4.812 153,113 +0.13(+2.75%)
Jan 25, 2011 4.821 4.821 4.362 4.684 209,062 +0.17(+3.87%)
Jan 24, 2011 4.133 4.959 4.059 4.509 755,010 +1.11(+32.70%)
Jan 21, 2011 3.233 3.462 3.233 3.398 19,267 +0.23(+7.25%)
Jan 20, 2011 3.150 3.398 3.150 3.168 4,159 -0.05(-1.43%)
Jan 19, 2011 3.407 3.407 3.178 3.214 13,834 -0.22(-6.42%)
Jan 18, 2011 3.481 3.536 3.435 3.435 23,235 +0.04(+1.08%)
Jan 14, 2011 3.297 3.508 3.214 3.398 21,451 +0.13(+3.90%)
Jan 13, 2011 3.187 3.297 3.187 3.270 4,935 +0.08(+2.63%)
Jan 12, 2011 3.058 3.187 3.058 3.187 12,326 +0.06(+2.06%)
Jan 11, 2011 3.058 3.122 3.012 3.122 6,462 +0.09(+3.03%)
Jan 10, 2011 3.031 3.077 3.031 3.031 6,533 +0.00(+0.00%)
Jan 07, 2011 3.003 3.058 2.893 3.031 3,866 +0.00(+0.00%)
Jan 06, 2011 3.040 3.040 2.948 3.031 3,811 +0.00(+0.00%)
Jan 05, 2011 3.030 3.086 3.021 3.031 5,213 +0.03(+0.92%)
Jan 04, 2011 2.957 3.021 2.957 3.003 7,403 +0.05(+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.