Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
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%)
Feb 02, 2004 7.479 7.479 7.040 7.370 44,130 +0.05(+0.75%)
Jan 30, 2004 7.305 7.415 7.159 7.315 26,106 -0.01(-0.13%)
Jan 29, 2004 7.379 7.554 7.186 7.324 53,087 -0.19(-2.55%)
Jan 28, 2004 7.324 7.736 7.324 7.515 26,216 -0.17(-2.27%)
Jan 27, 2004 7.736 7.827 7.250 7.690 42,819 +0.17(+2.31%)
Jan 26, 2004 7.415 7.772 7.415 7.516 27,308 -0.16(-2.15%)
Jan 23, 2004 7.141 8.010 7.141 7.681 31,240 -0.10(-1.29%)
Jan 22, 2004 7.388 7.864 7.278 7.781 53,196 +0.30(+4.04%)
Jan 21, 2004 8.056 8.056 7.159 7.479 81,706 -0.56(-6.95%)
Jan 20, 2004 6.857 8.038 6.857 8.038 132,172 +0.84(+11.70%)
Jan 16, 2004 6.491 7.196 6.225 7.196 143,424 +0.71(+10.88%)
Jan 15, 2004 7.232 7.232 5.813 6.490 158,297 -0.68(-9.46%)
Jan 14, 2004 6.628 7.186 6.518 7.168 146,423 +0.70(+10.75%)
Jan 13, 2004 6.317 6.509 6.317 6.472 25,272 +0.04(+0.58%)
Jan 12, 2004 6.317 6.445 6.317 6.435 37,399 +0.06(+0.99%)
Jan 09, 2004 6.362 6.427 6.335 6.372 18,266 -0.05(-0.85%)
Jan 08, 2004 6.408 6.500 6.207 6.427 56,075 +0.03(+0.44%)
Jan 07, 2004 6.482 6.546 6.289 6.398 38,331 -0.00(-0.01%)
Jan 06, 2004 6.408 6.444 6.280 6.399 264,345 +0.09(+1.45%)
Jan 05, 2004 6.216 6.399 6.216 6.308 54,726 -0.02(-0.29%)
Jan 02, 2004 6.637 6.637 5.951 6.326 81,488 -0.17(-2.66%)
Dec 31, 2003 5.886 6.674 5.886 6.499 180,454 +0.46(+7.56%)
Dec 30, 2003 5.035 6.097 4.898 6.042 105,520 +1.08(+21.77%)
Dec 29, 2003 4.715 5.108 4.715 4.962 38,206 +0.26(+5.45%)
Dec 26, 2003 4.705 4.715 4.623 4.705 20,544 -0.01(-0.19%)
Dec 24, 2003 4.715 4.797 4.614 4.715 17,477 +0.05(+1.00%)
Dec 23, 2003 4.806 4.852 4.596 4.668 24,659 -0.16(-3.23%)
Dec 22, 2003 4.715 4.851 4.715 4.824 27,236 +0.00(+0.00%)
Dec 19, 2003 4.815 4.971 4.779 4.824 19,273 -0.16(-3.14%)
Dec 18, 2003 5.035 5.072 4.715 4.980 28,693 -0.05(-0.91%)
Dec 17, 2003 4.971 5.044 4.898 5.026 9,394 -0.01(-0.18%)
Dec 16, 2003 4.907 5.035 4.907 5.035 16,959 -0.08(-1.59%)
Dec 15, 2003 4.934 5.117 4.861 5.117 41,124 -0.06(-1.25%)
Dec 12, 2003 5.264 5.301 5.182 5.182 10,123 -0.04(-0.70%)
Dec 11, 2003 5.090 5.255 5.090 5.218 10,377 +0.12(+2.33%)
Dec 10, 2003 5.264 5.264 5.081 5.099 11,160 -0.10(-1.94%)
Dec 09, 2003 5.035 5.200 5.035 5.200 9,992 +0.12(+2.34%)
Dec 08, 2003 5.035 5.264 5.035 5.081 10,804 -0.15(-2.79%)
Dec 05, 2003 5.245 5.236 5.099 5.226 9,148 -0.02(-0.35%)
Dec 04, 2003 5.108 5.291 5.108 5.245 13,299 +0.05(+1.02%)
Dec 03, 2003 5.136 5.310 5.136 5.192 26,267 -0.08(-1.53%)
Dec 02, 2003 5.310 5.310 4.971 5.272 30,915 -0.04(-0.71%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.