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 )

2.760 -0.060 (-2.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 17, 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 28, 2006 4.669 4.669 4.532 4.605 14,280 -0.06(-1.37%)
Feb 27, 2006 4.495 4.669 4.495 4.669 22,543 +0.07(+1.59%)
Feb 24, 2006 4.651 4.651 4.486 4.596 40,323 -0.05(-1.18%)
Feb 23, 2006 4.669 4.669 4.458 4.651 10,743 -0.12(-2.50%)
Feb 22, 2006 4.925 4.925 4.669 4.770 2,809 +0.10(+2.16%)
Feb 21, 2006 4.586 4.687 4.586 4.669 15,871 -0.04(-0.89%)
Feb 17, 2006 4.568 4.751 4.532 4.711 9,368 +0.12(+2.51%)
Feb 16, 2006 4.559 4.669 4.559 4.596 8,957 -0.02(-0.40%)
Feb 15, 2006 4.431 4.614 4.408 4.614 7,142 +0.17(+3.92%)
Feb 14, 2006 4.504 4.513 4.394 4.440 6,533 -0.09(-2.02%)
Feb 13, 2006 4.358 4.532 4.358 4.532 8,116 -0.06(-1.39%)
Feb 10, 2006 4.496 4.596 4.458 4.596 6,625 -0.03(-0.59%)
Feb 09, 2006 4.596 4.632 4.477 4.623 11,588 -0.03(-0.59%)
Feb 08, 2006 4.669 4.669 4.600 4.651 27,910 +0.00(+0.00%)
Feb 07, 2006 4.641 4.669 4.550 4.651 22,325 -0.02(-0.39%)
Feb 06, 2006 4.898 4.907 4.660 4.669 15,682 -0.27(-5.38%)
Feb 03, 2006 4.898 4.934 4.889 4.934 1,496 +0.03(+0.56%)
Feb 02, 2006 5.008 5.008 4.861 4.907 13,156 +0.12(+2.56%)
Feb 01, 2006 4.678 4.784 4.577 4.784 31,236 +0.11(+2.27%)
Jan 31, 2006 4.797 4.934 4.669 4.678 15,465 -0.27(-5.37%)
Jan 30, 2006 4.861 4.944 4.788 4.944 19,738 +0.03(+0.56%)
Jan 27, 2006 4.879 5.008 4.770 4.916 49,845 -0.60(-10.95%)
Jan 26, 2006 5.593 5.593 5.493 5.520 10,349 -0.05(-0.99%)
Jan 25, 2006 5.420 5.648 5.410 5.575 12,508 -0.05(-0.81%)
Jan 24, 2006 5.291 5.685 5.282 5.621 32,059 +0.27(+5.14%)
Jan 23, 2006 5.035 5.365 5.035 5.346 14,909 +0.18(+3.55%)
Jan 20, 2006 5.337 5.337 5.163 5.163 5,226 -0.16(-3.09%)
Jan 19, 2006 5.209 5.345 5.163 5.328 6,361 -0.02(-0.34%)
Jan 18, 2006 5.365 5.365 5.163 5.346 6,232 -0.02(-0.34%)
Jan 17, 2006 5.319 5.447 5.319 5.365 19,816 -0.11(-2.01%)
Jan 13, 2006 5.392 5.484 5.392 5.474 17,667 -0.01(-0.17%)
Jan 12, 2006 5.392 5.484 5.346 5.484 5,133 +0.12(+2.22%)
Jan 11, 2006 5.063 5.374 5.063 5.365 4,806 +0.10(+1.91%)
Jan 10, 2006 5.136 5.365 5.134 5.264 14,190 -0.04(-0.69%)
Jan 09, 2006 5.145 5.319 5.145 5.301 10,608 -0.03(-0.52%)
Jan 06, 2006 5.209 5.447 5.081 5.328 18,160 +0.13(+2.47%)
Jan 05, 2006 4.861 5.429 4.861 5.200 44,404 +0.30(+6.17%)
Jan 04, 2006 4.779 4.944 4.779 4.898 26,312 +0.02(+0.38%)
Jan 03, 2006 4.953 5.026 4.879 4.879 13,067 -0.12(-2.38%)
Dec 30, 2005 4.953 5.059 4.944 4.998 35,173 -0.09(-1.80%)
Dec 29, 2005 5.035 5.099 4.898 5.090 20,782 -0.03(-0.54%)
Dec 28, 2005 5.035 5.136 5.035 5.117 16,057 +0.01(+0.18%)
Dec 27, 2005 5.099 5.209 5.035 5.108 22,392 -0.14(-2.62%)
Dec 23, 2005 5.035 5.365 5.035 5.246 13,763 +0.12(+2.32%)
Dec 22, 2005 5.099 5.133 5.081 5.127 9,644 -0.02(-0.36%)
Dec 21, 2005 5.154 5.218 5.053 5.145 16,485 -0.03(-0.53%)
Dec 20, 2005 5.172 5.310 5.172 5.172 7,474 -0.07(-1.38%)
Dec 19, 2005 5.310 5.401 5.182 5.245 6,366 -0.07(-1.33%)
Dec 16, 2005 5.273 5.374 5.163 5.315 7,413 -0.07(-1.26%)
Dec 15, 2005 5.200 5.420 5.172 5.383 17,185 +0.07(+1.38%)
Dec 14, 2005 5.044 5.355 5.044 5.310 21,129 +0.13(+2.47%)
Dec 13, 2005 5.401 5.401 5.069 5.182 19,856 -0.24(-4.39%)
Dec 12, 2005 5.337 5.511 5.337 5.420 14,703 -0.06(-1.17%)
Dec 09, 2005 5.484 5.493 5.355 5.484 49,988 +0.26(+4.90%)
Dec 08, 2005 5.301 5.408 5.227 5.227 149,714 -0.12(-2.23%)
Dec 07, 2005 5.365 5.383 5.328 5.346 6,923 -0.05(-1.02%)
Dec 06, 2005 5.365 5.474 5.365 5.401 14,087 -0.07(-1.34%)
Dec 05, 2005 5.392 5.474 5.392 5.474 6,164 -0.01(-0.24%)
Dec 02, 2005 5.355 5.524 5.337 5.488 8,275 -0.01(-0.26%)
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.