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 -0.220 (-7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2021 3.310 3.400 3.310 3.400 2,900 +0.01(+0.29%)
Apr 29, 2021 3.380 3.400 3.300 3.390 3,727 +0.04(+1.19%)
Apr 28, 2021 3.340 3.350 3.240 3.350 4,219 +0.01(+0.25%)
Apr 27, 2021 3.360 3.360 3.230 3.342 3,728 -0.06(-1.71%)
Apr 26, 2021 3.450 3.530 3.300 3.400 10,146 -0.03(-0.81%)
Apr 23, 2021 3.220 3.450 3.220 3.428 7,200 +0.10(+2.93%)
Apr 22, 2021 3.470 3.470 3.260 3.330 7,149 +0.01(+0.30%)
Apr 21, 2021 3.320 3.470 3.250 3.320 11,116 +0.00(+0.00%)
Apr 20, 2021 3.490 3.570 3.320 3.320 14,441 -0.15(-4.32%)
Apr 19, 2021 3.250 3.550 3.250 3.470 13,585 +0.16(+4.83%)
Apr 16, 2021 3.737 3.737 3.310 3.310 48,700 -0.24(-6.76%)
Apr 15, 2021 3.560 3.730 3.550 3.550 20,590 -0.04(-1.11%)
Apr 14, 2021 3.550 3.759 3.550 3.590 9,529 -0.01(-0.28%)
Apr 13, 2021 3.780 3.780 3.550 3.600 13,886 -0.18(-4.76%)
Apr 12, 2021 3.770 3.820 3.563 3.780 11,174 -0.05(-1.31%)
Apr 09, 2021 3.920 3.920 3.670 3.830 12,900 +0.03(+0.79%)
Apr 08, 2021 3.750 3.890 3.670 3.800 22,009 +0.13(+3.54%)
Apr 07, 2021 3.820 3.820 3.670 3.670 13,698 -0.07(-1.87%)
Apr 06, 2021 3.840 3.910 3.740 3.740 16,371 -0.02(-0.53%)
Apr 05, 2021 3.730 3.760 3.660 3.760 2,173 +0.05(+1.35%)
Apr 01, 2021 3.660 3.920 3.630 3.710 5,000 +0.12(+3.34%)
Mar 31, 2021 3.670 3.670 3.560 3.590 5,899 -0.07(-1.91%)
Mar 30, 2021 3.780 3.780 3.560 3.660 3,802 -0.07(-1.88%)
Mar 29, 2021 3.890 3.920 3.620 3.730 19,905 +0.09(+2.47%)
Mar 26, 2021 3.600 3.860 3.499 3.640 22,700 +0.01(+0.28%)
Mar 25, 2021 3.660 3.665 3.560 3.630 12,988 -0.05(-1.36%)
Mar 24, 2021 3.700 3.773 3.640 3.680 16,411 -0.02(-0.54%)
Mar 23, 2021 3.930 3.930 3.643 3.700 11,308 -0.16(-4.15%)
Mar 22, 2021 3.900 3.930 3.820 3.860 9,659 -0.03(-0.77%)
Mar 19, 2021 3.770 3.970 3.620 3.890 22,200 +0.12(+3.18%)
Mar 18, 2021 3.720 3.950 3.720 3.770 21,154 +0.04(+1.07%)
Mar 17, 2021 3.680 3.927 3.610 3.730 14,897 +0.04(+1.08%)
Mar 16, 2021 3.900 3.950 3.582 3.690 37,674 -0.12(-3.15%)
Mar 15, 2021 3.840 3.980 3.714 3.810 36,055 +0.12(+3.25%)
Mar 12, 2021 3.650 3.700 3.520 3.690 11,200 +0.07(+1.93%)
Mar 11, 2021 3.600 3.700 3.470 3.620 7,855 -0.05(-1.36%)
Mar 10, 2021 3.730 3.750 3.650 3.670 4,949 -0.06(-1.61%)
Mar 09, 2021 3.540 3.730 3.540 3.730 11,604 +0.28(+8.12%)
Mar 08, 2021 3.410 3.521 3.370 3.450 4,310 +0.09(+2.68%)
Mar 05, 2021 3.480 3.490 3.260 3.360 67,200 -0.09(-2.61%)
Mar 04, 2021 3.560 3.560 3.400 3.450 21,591 -0.12(-3.36%)
Mar 03, 2021 3.600 3.730 3.570 3.570 11,247 -0.03(-0.83%)
Mar 02, 2021 3.920 3.950 3.600 3.600 12,525 -0.17(-4.51%)
Mar 01, 2021 3.891 3.891 3.720 3.770 16,107 +0.07(+1.89%)
Feb 26, 2021 3.830 3.900 3.670 3.700 22,900 -0.20(-5.13%)
Feb 25, 2021 4.090 4.090 3.820 3.900 19,058 -0.06(-1.52%)
Feb 24, 2021 4.000 4.270 3.890 3.960 20,202 -0.01(-0.25%)
Feb 23, 2021 4.210 4.300 3.880 3.970 38,598 -0.32(-7.46%)
Feb 22, 2021 4.030 4.290 4.020 4.290 64,070 +0.30(+7.52%)
Feb 19, 2021 3.970 4.150 3.940 3.990 20,200 +0.07(+1.79%)
Feb 18, 2021 4.100 4.140 3.820 3.920 72,181 -0.23(-5.54%)
Feb 17, 2021 4.250 4.300 4.090 4.150 47,285 -0.10(-2.35%)
Feb 16, 2021 3.882 4.390 3.882 4.250 131,450 +0.46(+12.14%)
Feb 12, 2021 3.690 3.870 3.600 3.790 45,200 +0.17(+4.70%)
Feb 11, 2021 3.700 3.790 3.571 3.620 26,591 -0.13(-3.47%)
Feb 10, 2021 3.940 3.940 3.600 3.750 41,293 -0.10(-2.60%)
Feb 09, 2021 3.800 3.890 3.620 3.850 80,371 +0.11(+2.94%)
Feb 08, 2021 3.580 3.780 3.570 3.740 47,947 +0.17(+4.76%)
Feb 05, 2021 3.560 3.700 3.450 3.570 46,200 +0.01(+0.28%)
Feb 04, 2021 3.540 3.580 3.430 3.560 36,192 +0.08(+2.30%)
Feb 03, 2021 3.380 3.550 3.310 3.480 67,235 +0.12(+3.57%)
Feb 02, 2021 3.490 3.560 3.150 3.360 54,338 -0.08(-2.33%)
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.