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 )

2.774 -0.036 (-1.28%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.740	3.760	3.690	3.690	3,118	-0.07(-1.83%)
Jul 28, 2023	3.820	3.820	3.656	3.759	2,305	+0.09(+2.42%)
Jul 27, 2023	3.672	3.745	3.590	3.670	5,988	-0.07(-1.87%)
Jul 26, 2023	3.750	3.750	3.740	3.740	980	+0.05(+1.36%)
Jul 25, 2023	3.960	3.960	3.690	3.690	5,945	-0.21(-5.38%)
Jul 24, 2023	3.640	3.930	3.600	3.900	28,053	+0.30(+8.33%)
Jul 21, 2023	3.590	3.750	3.582	3.600	3,648	+0.01(+0.28%)
Jul 20, 2023	3.600	3.740	3.590	3.590	4,397	-0.01(-0.28%)
Jul 19, 2023	3.410	3.690	3.410	3.600	6,405	+0.06(+1.69%)
Jul 18, 2023	3.630	3.630	3.400	3.540	5,881	+0.18(+5.36%)
Jul 17, 2023	3.500	3.670	3.360	3.360	26,413	-0.12(-3.45%)
Jul 14, 2023	3.635	3.635	3.480	3.480	13,580	-0.15(-4.26%)
Jul 13, 2023	3.950	3.950	3.375	3.635	85,270	-0.26(-6.56%)
Jul 12, 2023	3.950	3.950	3.860	3.890	5,011	+0.00(+0.00%)
Jul 11, 2023	3.970	3.993	3.890	3.890	7,330	+0.00(+0.00%)
Jul 10, 2023	3.950	3.960	3.890	3.890	1,212	+0.00(+0.00%)
Jul 07, 2023	3.910	3.940	3.816	3.890	5,310	-0.02(-0.51%)
Jul 06, 2023	4.038	4.038	3.910	3.910	6,444	-0.09(-2.25%)
Jul 05, 2023	3.990	4.015	3.920	4.000	3,868	+0.05(+1.27%)
Jul 03, 2023	3.950	4.090	3.950	3.950	7,657	-0.09(-2.23%)
Jun 30, 2023	4.170	4.210	4.030	4.040	6,645	-0.09(-2.18%)
Jun 29, 2023	4.050	4.130	4.050	4.130	457	+0.08(+1.98%)
Jun 28, 2023	4.190	4.190	4.040	4.050	2,110	+0.00(+0.00%)
Jun 27, 2023	4.160	4.190	4.050	4.050	23,819	-0.20(-4.68%)
Jun 26, 2023	4.110	4.260	4.050	4.249	41,025	+0.10(+2.38%)
Jun 23, 2023	4.090	4.150	4.030	4.150	7,269	+0.05(+1.22%)
Jun 22, 2023	4.080	4.100	4.050	4.100	4,475	-0.04(-0.97%)
Jun 21, 2023	4.050	4.140	4.050	4.140	2,906	+0.10(+2.48%)
Jun 20, 2023	4.120	4.348	4.000	4.040	5,578	-0.08(-2.06%)
Jun 16, 2023	4.280	4.400	4.060	4.125	6,047	-0.12(-2.83%)
Jun 15, 2023	4.230	4.301	4.201	4.245	2,225	-0.09(-2.01%)
Jun 14, 2023	4.310	4.332	4.310	4.332	1,058	+0.03(+0.75%)
Jun 13, 2023	4.570	4.570	4.290	4.300	11,567	-0.08(-1.83%)
Jun 12, 2023	4.300	4.650	4.100	4.380	89,973	+0.38(+9.50%)
Jun 09, 2023	4.100	4.100	4.000	4.000	3,280	-0.10(-2.44%)
Jun 08, 2023	4.000	4.100	3.870	4.100	15,111	+0.06(+1.46%)
Jun 07, 2023	4.090	4.105	4.000	4.041	2,827	-0.03(-0.71%)
Jun 06, 2023	4.020	4.160	4.000	4.070	2,899	-0.07(-1.76%)
Jun 01, 2023				4.143	188	+0.15(+3.83%)
May 31, 2023	4.050	4.240	3.990	3.990	2,713	+0.00(+0.00%)
May 30, 2023	4.060	4.120	3.950	3.990	4,892	-0.07(-1.72%)
May 26, 2023	4.040	4.202	4.040	4.060	850	-0.05(-1.22%)
May 25, 2023	4.080	4.110	4.050	4.110	1,051	+0.01(+0.24%)
May 24, 2023	4.110	4.118	4.053	4.100	4,000	-0.12(-2.84%)
May 22, 2023				4.220	304	+0.00(+0.00%)
May 19, 2023	4.050	4.220	4.050	4.220	1,619	+0.00(+0.00%)
May 18, 2023	4.070	4.230	4.070	4.220	2,256	+0.05(+1.20%)
May 17, 2023	4.205	4.205	4.170	4.170	551	-0.02(-0.48%)
May 16, 2023	4.122	4.270	4.122	4.190	2,337	-0.13(-3.01%)
May 15, 2023	3.990	4.320	3.990	4.320	2,248	+0.06(+1.41%)
May 12, 2023	4.180	4.260	4.080	4.260	9,928	+0.06(+1.43%)
May 11, 2023	4.050	4.200	4.050	4.200	959	+0.00(+0.00%)
May 10, 2023	4.187	4.200	4.187	4.200	1,453	+0.12(+2.94%)
May 09, 2023	4.239	4.240	4.060	4.080	976	-0.06(-1.45%)
May 04, 2023				4.140	383	+0.08(+1.97%)
May 03, 2023	4.200	4.270	4.060	4.060	11,193	-0.16(-3.79%)
May 02, 2023	4.200	4.285	4.200	4.220	766	+0.02(+0.48%)

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