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: 4:00 PM EDT, May 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 (%)
May 30, 2003 5.886 5.886 5.722 5.777 9,284 -0.10(-1.71%)
May 29, 2003 5.813 5.951 5.685 5.877 21,628 +0.05(+0.78%)
May 28, 2003 5.923 5.951 5.603 5.832 36,484 -0.09(-1.55%)
May 27, 2003 5.310 5.951 5.310 5.923 42,819 +0.63(+11.94%)
May 23, 2003 5.291 5.346 5.163 5.291 14,091 +0.03(+0.52%)
May 22, 2003 5.282 5.282 5.264 5.264 19,443 +0.01(+0.19%)
May 21, 2003 5.127 5.301 5.090 5.254 24,686 -0.02(-0.35%)
May 20, 2003 5.310 5.310 5.090 5.272 26,653 -0.04(-0.71%)
May 19, 2003 5.355 5.392 5.218 5.310 35,282 -0.04(-0.68%)
May 16, 2003 5.383 5.383 5.053 5.346 15,401 -0.04(-0.66%)
May 15, 2003 5.401 5.447 5.072 5.382 47,189 -0.01(-0.19%)
May 14, 2003 5.264 5.447 5.236 5.392 24,577 +0.17(+3.33%)
May 13, 2003 5.127 5.383 4.971 5.218 57,456 +0.23(+4.59%)
May 12, 2003 4.477 5.081 4.403 4.989 76,900 +0.52(+11.68%)
May 09, 2003 4.321 4.467 4.321 4.467 5,133 +0.17(+4.05%)
May 08, 2003 4.303 4.522 4.037 4.294 49,482 -0.23(-5.06%)
May 07, 2003 4.422 4.522 4.422 4.522 21,956 +0.07(+1.65%)
May 06, 2003 4.348 4.504 4.321 4.449 36,047 +0.15(+3.40%)
May 05, 2003 4.275 4.339 4.257 4.303 33,425 +0.04(+0.86%)
May 02, 2003 4.275 4.275 4.120 4.266 21,737 +0.05(+1.11%)
May 01, 2003 4.065 4.220 4.046 4.219 39,542 +0.12(+2.88%)
Apr 30, 2003 4.074 4.211 3.973 4.101 19,771 -0.01(-0.22%)
Apr 29, 2003 4.175 4.303 3.927 4.110 105,301 -0.09(-2.18%)
Apr 28, 2003 4.266 4.394 4.028 4.202 17,258 -0.06(-1.48%)
Apr 25, 2003 4.348 4.348 3.982 4.265 45,332 -0.07(-1.69%)
Apr 24, 2003 4.458 4.532 4.165 4.338 80,723 +0.02(+0.40%)
Apr 23, 2003 4.394 4.413 4.257 4.321 28,291 -0.03(-0.63%)
Apr 22, 2003 4.458 4.522 4.257 4.348 31,131 +0.09(+2.15%)
Apr 21, 2003 4.440 4.532 4.257 4.257 48,609 -0.18(-4.12%)
Apr 17, 2003 4.394 4.532 4.394 4.440 58,877 -0.05(-1.02%)
Apr 16, 2003 4.532 4.532 4.348 4.486 64,011 +0.02(+0.41%)
Apr 15, 2003 4.440 4.532 4.321 4.467 31,459 +0.06(+1.27%)
Apr 14, 2003 4.266 4.431 4.138 4.412 12,671 +0.15(+3.41%)
Apr 11, 2003 4.312 4.449 4.120 4.266 40,307 -0.13(-2.86%)
Apr 10, 2003 4.486 4.486 4.303 4.391 35,064 -0.07(-1.50%)
Apr 09, 2003 4.440 4.532 4.348 4.458 28,291 -0.01(-0.18%)
Apr 08, 2003 4.532 4.532 4.348 4.467 54,398 -0.02(-0.41%)
Apr 07, 2003 4.431 4.532 4.312 4.485 49,919 +0.18(+4.23%)
Apr 04, 2003 4.339 4.367 4.165 4.303 49,701 -0.03(-0.61%)
Apr 03, 2003 4.303 4.431 4.120 4.329 85,530 +0.08(+1.92%)
Apr 02, 2003 4.211 4.303 4.092 4.248 45,550 +0.06(+1.33%)
Apr 01, 2003 4.110 4.202 3.955 4.192 115,132 +0.08(+1.98%)
Mar 31, 2003 4.220 4.220 3.955 4.110 3,834,107 -0.05(-1.32%)
Mar 28, 2003 4.184 4.239 3.982 4.165 16,406 -0.01(-0.22%)
Mar 27, 2003 3.982 4.175 3.927 4.175 8,629 +0.15(+3.64%)
Mar 26, 2003 4.339 4.385 3.900 4.028 25,582 -0.04(-0.90%)
Mar 25, 2003 4.330 4.440 4.019 4.065 44,785 -0.15(-3.48%)
Mar 24, 2003 4.074 4.394 3.836 4.211 76,791 +0.09(+2.22%)
Mar 21, 2003 4.120 4.339 4.037 4.120 87,387 +0.09(+2.27%)
Mar 20, 2003 3.570 4.028 3.506 4.028 115,516 +0.51(+14.66%)
Mar 19, 2003 3.296 3.653 3.213 3.513 115,023 +0.26(+8.10%)
Mar 18, 2003 3.341 3.525 3.250 3.250 26,871 -0.04(-1.11%)
Mar 17, 2003 3.314 3.644 3.213 3.287 20,359 +0.00(+0.00%)
Mar 14, 2003 3.287 3.424 3.067 3.287 13,217 +0.05(+1.41%)
Mar 13, 2003 3.021 3.241 3.021 3.241 13,544 +0.22(+7.27%)
Mar 12, 2003 3.039 3.067 2.847 3.021 16,494 -0.03(-0.90%)
Mar 11, 2003 2.957 3.049 2.893 3.049 10,923 +0.07(+2.46%)
Mar 10, 2003 2.939 2.975 2.902 2.975 23,703 +0.04(+1.25%)
Mar 07, 2003 2.957 3.012 2.939 2.939 20,645 -0.06(-2.13%)
Mar 06, 2003 3.131 3.131 2.948 3.003 11,032 -0.03(-0.88%)
Mar 05, 2003 3.177 3.241 2.984 3.029 16,057 -0.16(-4.91%)
Mar 04, 2003 3.122 3.195 3.122 3.186 19,443 +0.13(+4.19%)
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.