Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Optical Cable Corp (NQ: OCC )

2.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.208	4.311	4.208	4.208	5,774	+0.16(+3.93%)
Jun 28, 2012	4.161	4.246	4.031	4.049	27,588	-0.28(-6.48%)
Jun 27, 2012	4.302	4.395	4.124	4.330	13,527	-0.06(-1.28%)
Jun 26, 2012	4.246	4.393	3.994	4.386	20,788	+0.16(+3.76%)
Jun 25, 2012	4.003	4.349	4.003	4.227	31,355	+0.07(+1.57%)
Jun 22, 2012	4.087	4.181	3.987	4.161	17,377	-0.04(-0.85%)
Jun 21, 2012	3.937	4.197	3.928	4.197	20,730	+0.22(+5.60%)
Jun 20, 2012	3.956	4.171	3.956	3.974	14,839	+0.00(+0.00%)
Jun 19, 2012	4.190	4.191	3.769	3.974	49,393	-0.14(-3.41%)
Jun 18, 2012	3.600	4.115	3.600	4.115	48,317	+0.49(+13.40%)
Jun 15, 2012	3.480	3.695	3.469	3.628	16,343	+0.16(+4.58%)
Jun 14, 2012	3.591	3.666	3.423	3.469	19,917	+0.04(+1.09%)
Jun 13, 2012	3.451	3.554	3.404	3.432	16,189	-0.02(-0.54%)
Jun 12, 2012	3.413	3.554	3.123	3.451	44,861	-0.16(-4.40%)
Jun 11, 2012	3.348	3.741	3.348	3.610	112,625	+0.06(+1.58%)
Jun 08, 2012	3.460	4.152	3.319	3.554	776,625	+0.82(+30.14%)
Jun 07, 2012	2.749	2.796	2.712	2.731	6,629	-0.02(-0.68%)
Jun 06, 2012	2.693	2.749	2.693	2.749	748	+0.07(+2.44%)
Jun 05, 2012	2.684	2.684	2.600	2.684	320	+0.13(+5.13%)
Jun 04, 2012	2.553	2.581	2.553	2.553	8,719	-0.01(-0.37%)
Jun 01, 2012	2.581	2.684	2.562	2.562	4,437	-0.06(-2.20%)
May 31, 2012	2.544	2.620	2.544	2.620	2,501	+0.13(+5.32%)
May 30, 2012	2.516	2.525	2.478	2.488	9,033	-0.19(-6.99%)
May 29, 2012	2.516	2.721	2.516	2.675	1,195	+0.15(+5.93%)
May 25, 2012	2.684	2.684	2.506	2.525	23,892	-0.23(-8.47%)
May 24, 2012	2.534	2.805	2.534	2.759	15,088	+0.24(+9.67%)
May 23, 2012	2.712	2.712	2.516	2.516	4,469	-0.15(-5.61%)
May 22, 2012	2.721	2.721	2.665	2.665	1,763	+0.02(+0.71%)
May 21, 2012	2.703	2.703	2.516	2.647	1,176	+0.14(+5.60%)
May 18, 2012	2.787	2.805	2.506	2.506	26,164	-0.28(-10.13%)
May 17, 2012	2.787	2.890	2.787	2.789	1,069	-0.01(-0.27%)
May 16, 2012	2.908	2.908	2.796	2.796	3,671	-0.11(-3.86%)
May 15, 2012	2.908	2.908	2.787	2.908	2,374	+0.12(+4.36%)
May 14, 2012	2.796	2.796	2.787	2.787	855	-0.10(-3.56%)
May 11, 2012	2.787	2.983	2.787	2.890	9,814	+0.09(+3.18%)
May 10, 2012	2.787	2.852	2.787	2.801	3,347	+0.01(+0.49%)
May 09, 2012	2.805	2.815	2.675	2.787	6,728	-0.10(-3.56%)
May 08, 2012	2.811	2.890	2.806	2.890	2,567	+0.06(+2.22%)
May 04, 2012	2.918	2.827	2.827	2.827	3,956	-0.12(-4.07%)
May 03, 2012	2.871	2.947	2.871	2.947	454	-0.03(-0.94%)
May 02, 2012	2.918	2.975	2.822	2.975	1,470	+0.02(+0.73%)
May 01, 2012	2.946	2.953	2.946	2.953	1,069	+0.01(+0.25%)
Apr 30, 2012	2.880	2.946	2.787	2.946	5,389	-0.02(-0.62%)
Apr 27, 2012	2.992	2.993	2.964	2.964	2,272	+0.07(+2.25%)
Apr 26, 2012	2.862	2.992	2.862	2.899	7,903	+0.02(+0.65%)
Apr 25, 2012	2.993	2.993	2.880	2.880	1,679	-0.12(-3.90%)
Apr 23, 2012	2.969	2.997	2.997	2.997	5,586	+0.11(+3.87%)
Apr 20, 2012	2.904	3.005	2.885	2.885	11,291	-0.14(-4.61%)
Apr 19, 2012	2.965	3.025	2.965	3.025	214	+0.05(+1.56%)
Apr 18, 2012	2.979	3.034	2.885	2.979	3,629	+0.09(+3.23%)
Apr 17, 2012	2.895	3.001	2.885	2.885	19,994	-0.04(-1.34%)
Apr 16, 2012	3.062	3.062	2.904	2.925	6,811	-0.13(-4.21%)
Apr 13, 2012	3.137	3.249	2.895	3.053	29,452	-0.23(-7.08%)
Apr 11, 2012	3.295	3.286	3.286	3.286	4,834	+0.01(+0.28%)
Apr 10, 2012	3.276	3.276	3.174	3.276	2,846	+0.06(+2.00%)
Apr 09, 2012	3.286	3.304	3.212	3.212	2,470	-0.09(-2.79%)
Apr 05, 2012	3.304	3.304	3.304	3.304	565	+0.09(+2.90%)
Apr 03, 2012	3.286	3.211	3.211	3.211	6,016	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optical Cable Corp (NQ: OCC )

Historical Prices