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 )

2.770 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:21 AM 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, 2019 4.850 4.950 4.740 4.940 5,917 +0.09(+1.86%)
Apr 29, 2019 4.770 4.970 4.770 4.850 3,680 +0.07(+1.46%)
Apr 26, 2019 4.715 4.860 4.715 4.780 17,800 +0.09(+1.92%)
Apr 25, 2019 4.670 4.780 4.670 4.690 6,552 -0.03(-0.64%)
Apr 24, 2019 4.800 4.840 4.660 4.720 7,135 -0.03(-0.63%)
Apr 23, 2019 4.850 4.930 4.740 4.750 3,991 -0.12(-2.46%)
Apr 22, 2019 4.800 4.870 4.680 4.870 4,719 -0.08(-1.62%)
Apr 18, 2019 4.750 4.950 4.750 4.950 4,500 +0.17(+3.56%)
Apr 17, 2019 4.910 5.000 4.754 4.780 11,833 -0.05(-1.01%)
Apr 16, 2019 4.950 5.000 4.810 4.829 13,376 -0.25(-4.94%)
Apr 15, 2019 4.800 5.080 4.800 5.080 24,069 +0.28(+5.72%)
Apr 12, 2019 4.830 4.830 4.805 4.805 1,300 +0.00(+0.10%)
Apr 11, 2019 4.740 4.800 4.740 4.800 865 +0.04(+0.84%)
Apr 10, 2019 4.770 4.860 4.760 4.760 16,948 -0.03(-0.63%)
Apr 09, 2019 4.840 4.890 4.760 4.790 8,023 -0.03(-0.72%)
Apr 08, 2019 4.660 4.860 4.650 4.825 9,697 +0.16(+3.54%)
Apr 05, 2019 4.680 4.680 4.650 4.660 22,000 +0.01(+0.22%)
Apr 04, 2019 4.670 4.700 4.650 4.650 8,542 -0.02(-0.43%)
Apr 03, 2019 4.700 4.710 4.650 4.670 6,544 -0.02(-0.43%)
Apr 02, 2019 4.660 4.710 4.660 4.690 14,566 +0.03(+0.64%)
Apr 01, 2019 4.680 4.720 4.650 4.660 23,432 -0.01(-0.21%)
Mar 29, 2019 4.670 4.740 4.670 4.670 3,900 +0.00(+0.00%)
Mar 28, 2019 4.680 4.733 4.670 4.670 6,006 +0.00(+0.00%)
Mar 27, 2019 4.700 4.720 4.670 4.670 7,713 -0.06(-1.27%)
Mar 26, 2019 4.670 4.750 4.670 4.730 4,320 +0.06(+1.28%)
Mar 25, 2019 4.690 4.830 4.650 4.670 26,997 -0.07(-1.48%)
Mar 22, 2019 4.835 4.835 4.650 4.740 42,200 -0.07(-1.46%)
Mar 21, 2019 4.920 4.950 4.810 4.810 11,532 -0.04(-0.82%)
Mar 20, 2019 4.860 4.966 4.850 4.850 9,008 -0.05(-1.02%)
Mar 19, 2019 5.000 5.030 4.900 4.900 19,139 -0.08(-1.61%)
Mar 18, 2019 5.250 5.300 4.810 4.980 17,036 -0.28(-5.32%)
Mar 15, 2019 5.470 5.470 4.950 5.260 51,900 -0.24(-4.36%)
Mar 14, 2019 5.260 5.500 4.930 5.500 27,417 +0.20(+3.77%)
Mar 13, 2019 5.040 5.490 4.870 5.300 28,132 +0.20(+3.92%)
Mar 12, 2019 4.880 5.240 4.620 5.100 261,860 +0.21(+4.37%)
Mar 11, 2019 4.800 5.060 4.730 4.886 21,510 -0.02(-0.48%)
Mar 08, 2019 4.756 5.030 4.756 4.910 10,600 +0.01(+0.20%)
Mar 07, 2019 5.200 5.310 4.880 4.900 56,296 -0.44(-8.24%)
Mar 06, 2019 5.220 5.350 5.114 5.340 18,012 +0.06(+1.19%)
Mar 05, 2019 5.490 5.490 5.140 5.277 27,734 -0.20(-3.70%)
Mar 04, 2019 5.600 5.600 5.270 5.480 26,367 -0.10(-1.79%)
Mar 01, 2019 5.590 5.590 5.320 5.580 29,800 +0.22(+4.10%)
Feb 28, 2019 5.500 5.600 5.290 5.360 24,637 -0.27(-4.80%)
Feb 27, 2019 5.560 5.769 5.460 5.630 41,607 +0.07(+1.26%)
Feb 26, 2019 4.974 5.780 4.974 5.560 74,677 +0.32(+6.11%)
Feb 25, 2019 4.870 5.569 4.760 5.240 81,661 +0.33(+6.72%)
Feb 22, 2019 4.970 4.970 4.770 4.910 56,300 -0.07(-1.41%)
Feb 21, 2019 5.090 5.090 4.750 4.980 37,416 -0.12(-2.35%)
Feb 20, 2019 5.360 5.470 4.630 5.100 171,488 -0.27(-5.03%)
Feb 19, 2019 5.210 6.160 5.210 5.370 1,098,228 +0.16(+3.07%)
Feb 15, 2019 4.020 5.550 3.850 5.210 555,800 +1.41(+37.11%)
Feb 14, 2019 3.560 3.900 3.530 3.800 29,312 +0.47(+14.11%)
Feb 13, 2019 3.240 3.560 3.230 3.330 26,344 +0.09(+2.78%)
Feb 12, 2019 3.220 3.275 3.210 3.240 8,252 +0.02(+0.62%)
Feb 11, 2019 3.300 3.360 3.210 3.220 15,887 -0.05(-1.53%)
Feb 08, 2019 3.570 3.570 3.270 3.270 26,300 -0.19(-5.49%)
Feb 07, 2019 3.377 3.500 3.197 3.460 30,612 -0.02(-0.57%)
Feb 06, 2019 3.540 3.540 3.480 3.480 2,525 -0.01(-0.29%)
Feb 05, 2019 3.590 3.610 3.470 3.490 27,587 -0.10(-2.86%)
Feb 04, 2019 3.580 3.710 3.550 3.593 10,889 -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.
 
 
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.