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 )

2.780 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Apr 30, 2004 5.264 5.264 5.099 5.108 12,015 -0.07(-1.40%)
Apr 29, 2004 5.420 5.574 5.081 5.181 28,291 -0.36(-6.46%)
Apr 28, 2004 5.832 5.832 5.539 5.539 17,368 -0.31(-5.32%)
Apr 27, 2004 5.767 5.905 5.731 5.850 11,360 +0.00(+0.00%)
Apr 26, 2004 5.575 5.896 5.575 5.850 21,628 +0.23(+4.09%)
Apr 23, 2004 5.557 5.630 5.548 5.620 10,814 +0.04(+0.64%)
Apr 22, 2004 5.488 5.584 5.488 5.584 3,823 +0.08(+1.50%)
Apr 21, 2004 5.511 5.539 5.502 5.502 6,117 -0.07(-1.30%)
Apr 20, 2004 5.593 5.593 5.511 5.574 3,167 +0.01(+0.15%)
Apr 19, 2004 5.355 5.584 5.355 5.566 2,730 -0.02(-0.33%)
Apr 16, 2004 5.534 5.584 5.401 5.584 12,234 +0.01(+0.18%)
Apr 15, 2004 5.567 5.574 5.502 5.574 3,823 +0.02(+0.31%)
Apr 14, 2004 5.264 5.566 5.264 5.557 20,426 +0.06(+1.17%)
Apr 13, 2004 5.749 5.749 5.337 5.493 16,931 -0.03(-0.50%)
Apr 12, 2004 5.369 5.749 5.369 5.520 14,528 +0.03(+0.52%)
Apr 08, 2004 5.200 5.492 4.504 5.492 114,804 +0.30(+5.82%)
Apr 07, 2004 5.429 5.429 5.099 5.190 22,720 -0.15(-2.74%)
Apr 06, 2004 5.438 5.438 5.172 5.336 11,906 +0.04(+0.67%)
Apr 05, 2004 5.401 5.648 5.218 5.301 18,132 -0.16(-2.85%)
Apr 02, 2004 5.493 5.648 5.456 5.456 28,837 +0.00(+0.00%)
Apr 01, 2004 5.557 5.557 5.410 5.456 7,755 -0.11(-1.96%)
Mar 31, 2004 5.401 5.630 5.374 5.565 12,452 +0.16(+3.03%)
Mar 30, 2004 5.667 5.667 5.264 5.401 38,341 -0.26(-4.67%)
Mar 29, 2004 5.401 5.666 5.346 5.666 22,392 +0.26(+4.90%)
Mar 26, 2004 5.182 5.539 5.182 5.401 20,645 +0.27(+5.36%)
Mar 25, 2004 4.893 5.255 4.893 5.127 27,963 +0.19(+3.90%)
Mar 24, 2004 4.843 4.934 4.843 4.934 16,822 +0.12(+2.47%)
Mar 23, 2004 4.623 4.989 4.586 4.815 34,408 +0.03(+0.59%)
Mar 22, 2004 4.907 5.035 4.577 4.787 23,266 -0.20(-4.06%)
Mar 19, 2004 5.082 5.200 4.989 4.989 5,570 -0.05(-1.09%)
Mar 18, 2004 5.117 5.117 4.998 5.044 20,208 -0.15(-2.80%)
Mar 17, 2004 5.163 5.273 5.127 5.190 13,217 +0.05(+1.05%)
Mar 16, 2004 5.081 5.310 4.980 5.136 42,928 -0.01(-0.18%)
Mar 15, 2004 5.328 5.383 5.081 5.145 73,514 +0.00(+0.00%)
Mar 12, 2004 5.336 5.336 5.127 5.145 30,913 -0.08(-1.56%)
Mar 11, 2004 5.630 5.630 5.200 5.226 28,182 -0.18(-3.40%)
Mar 10, 2004 5.713 5.713 5.388 5.410 33,425 -0.30(-5.27%)
Mar 09, 2004 5.951 6.271 5.467 5.712 64,447 -0.42(-6.88%)
Mar 08, 2004 5.859 6.134 5.795 6.134 69,145 +0.27(+4.69%)
Mar 05, 2004 5.822 6.060 5.749 5.859 36,374 -0.04(-0.61%)
Mar 04, 2004 5.859 6.024 5.841 5.895 46,861 -0.06(-0.94%)
Mar 03, 2004 6.198 6.232 5.841 5.951 39,979 -0.31(-4.96%)
Mar 02, 2004 6.280 6.403 6.216 6.261 16,166 -0.14(-2.16%)
Mar 01, 2004 6.408 6.454 6.225 6.399 40,198 -0.05(-0.84%)
Feb 27, 2004 6.445 6.536 6.298 6.453 46,424 -0.30(-4.47%)
Feb 26, 2004 6.673 6.756 6.362 6.755 35,500 +0.02(+0.27%)
Feb 25, 2004 6.820 6.866 6.573 6.737 6,663 -0.02(-0.28%)
Feb 24, 2004 6.408 6.756 6.408 6.756 13,217 +0.22(+3.36%)
Feb 23, 2004 6.729 6.729 6.482 6.536 26,106 -0.19(-2.86%)
Feb 20, 2004 6.930 7.049 6.637 6.729 20,099 +0.08(+1.23%)
Feb 19, 2004 6.829 6.866 6.646 6.647 22,829 -0.15(-2.14%)
Feb 18, 2004 6.774 6.815 6.619 6.793 24,468 +0.09(+1.37%)
Feb 17, 2004 6.784 7.113 6.500 6.701 41,508 -0.26(-3.68%)
Feb 13, 2004 7.017 7.095 6.903 6.958 17,914 -0.15(-2.05%)
Feb 12, 2004 6.976 7.113 6.774 7.103 18,351 -0.16(-2.27%)
Feb 11, 2004 7.360 7.406 6.976 7.268 16,385 -0.03(-0.39%)
Feb 10, 2004 7.232 7.370 7.232 7.296 16,712 +0.07(+1.03%)
Feb 09, 2004 7.095 7.232 6.857 7.222 12,671 +0.07(+1.01%)
Feb 06, 2004 6.472 7.186 6.472 7.150 24,796 +0.53(+8.02%)
Feb 05, 2004 7.049 7.113 6.500 6.619 29,711 -0.43(-6.10%)
Feb 04, 2004 7.324 7.452 7.049 7.049 26,653 -0.42(-5.64%)
Feb 03, 2004 7.489 7.662 7.388 7.470 53,306 +0.10(+1.37%)
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.