Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Optical Cable Corp (NQ: OCC )

2.740 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2003 3.076 3.103 2.893 3.058 14,965 +0.10(+3.41%)
Feb 27, 2003 3.213 3.250 2.939 2.957 43,802 -0.05(-1.52%)
Feb 26, 2003 3.058 3.058 2.966 3.003 34,408 +0.01(+0.31%)
Feb 25, 2003 2.966 3.021 2.929 2.994 39,651 +0.08(+2.83%)
Feb 24, 2003 3.049 3.049 2.875 2.911 18,023 -0.07(-2.45%)
Feb 21, 2003 3.021 3.030 2.820 2.984 14,746 -0.01(-0.31%)
Feb 20, 2003 3.003 3.012 2.966 2.994 8,847 +0.00(+0.00%)
Feb 19, 2003 2.792 3.003 2.792 2.994 7,974 +0.21(+7.57%)
Feb 18, 2003 2.737 2.792 2.737 2.783 12,671 +0.08(+3.05%)
Feb 14, 2003 2.746 2.792 2.691 2.701 3,495 +0.05(+1.72%)
Feb 13, 2003 2.591 3.113 2.380 2.655 63,683 +0.12(+4.69%)
Feb 12, 2003 2.618 2.737 2.536 2.536 26,434 -0.08(-3.15%)
Feb 11, 2003 2.609 2.792 2.490 2.618 17,149 -0.16(-5.61%)
Feb 10, 2003 2.701 2.801 2.673 2.774 12,343 +0.04(+1.34%)
Feb 07, 2003 2.820 2.893 2.591 2.737 45,222 -0.07(-2.61%)
Feb 06, 2003 2.774 2.829 2.774 2.810 6,772 -0.03(-0.97%)
Feb 05, 2003 2.774 2.865 2.774 2.838 10,595 +0.02(+0.65%)
Feb 04, 2003 2.884 2.929 2.810 2.820 6,226 -0.06(-2.22%)
Feb 03, 2003 2.902 3.049 2.792 2.884 10,486 -0.06(-2.17%)
Jan 31, 2003 3.003 3.003 2.948 2.948 12,780 -0.08(-2.72%)
Jan 30, 2003 3.049 3.094 2.984 3.030 4,369 -0.02(-0.60%)
Jan 29, 2003 2.865 3.158 2.838 3.049 50,466 +0.17(+6.08%)
Jan 28, 2003 2.746 2.920 2.710 2.874 47,079 -0.06(-1.91%)
Jan 27, 2003 3.323 3.387 2.710 2.929 108,141 -0.30(-9.35%)
Jan 24, 2003 3.195 3.525 3.149 3.232 117,098 +0.24(+7.95%)
Jan 23, 2003 2.746 3.030 2.655 2.994 109,561 +0.25(+9.00%)
Jan 22, 2003 2.536 2.966 2.481 2.746 64,557 +0.23(+9.09%)
Jan 21, 2003 2.499 2.563 2.353 2.518 51,886 +0.05(+1.85%)
Jan 17, 2003 2.344 2.518 2.316 2.472 55,818 +0.05(+1.89%)
Jan 16, 2003 2.380 2.444 2.334 2.426 20,754 +0.00(+0.00%)
Jan 15, 2003 2.563 2.563 2.334 2.426 31,459 -0.13(-5.02%)
Jan 14, 2003 2.334 2.554 2.307 2.554 71,548 +0.08(+3.33%)
Jan 13, 2003 2.151 2.627 2.142 2.472 398,485 +0.27(+12.50%)
Jan 10, 2003 2.179 2.197 2.005 2.197 16,712 +0.02(+0.84%)
Jan 09, 2003 2.170 2.243 2.014 2.179 8,411 +0.02(+0.85%)
Jan 08, 2003 2.170 2.188 1.932 2.160 30,585 -0.15(-6.35%)
Jan 07, 2003 2.188 2.307 2.151 2.307 15,074 +0.04(+1.61%)
Jan 06, 2003 2.289 2.508 2.197 2.270 5,789 +0.02(+0.81%)
Jan 03, 2003 2.252 2.298 2.252 2.252 5,024 -0.04(-1.60%)
Jan 02, 2003 2.197 2.380 2.197 2.289 13,435 +0.13(+5.93%)
Dec 31, 2002 1.987 2.225 1.977 2.160 69,035 +0.06(+3.06%)
Dec 30, 2002 2.023 2.096 1.977 2.096 39,324 +0.06(+3.15%)
Dec 27, 2002 1.977 2.051 1.977 2.032 22,283 +0.05(+2.78%)
Dec 26, 2002 2.086 2.087 1.977 1.977 13,981 -0.05(-2.26%)
Dec 24, 2002 2.023 2.087 1.996 2.023 3,604 -0.05(-2.64%)
Dec 23, 2002 1.941 2.243 2.014 2.078 20,099 -0.12(-5.42%)
Dec 20, 2002 1.941 2.243 1.941 2.197 14,528 +0.16(+8.11%)
Dec 19, 2002 2.032 2.032 1.968 2.032 12,124 -0.13(-5.89%)
Dec 18, 2002 2.125 2.160 2.060 2.160 9,284 -0.07(-3.32%)
Dec 17, 2002 2.197 2.234 2.106 2.234 13,108 +0.03(+1.24%)
Dec 16, 2002 2.243 2.243 2.197 2.206 49,373 -0.04(-1.63%)
Dec 13, 2002 2.160 2.243 2.106 2.243 27,526 +0.04(+1.66%)
Dec 12, 2002 2.106 2.380 2.051 2.206 34,954 +0.16(+7.59%)
Dec 11, 2002 2.032 2.069 1.941 2.051 21,082 +0.07(+3.70%)
Dec 10, 2002 2.014 2.014 1.959 1.977 12,671 -0.07(-3.57%)
Dec 09, 2002 2.060 2.106 2.051 2.051 3,495 -0.05(-2.61%)
Dec 06, 2002 2.115 2.133 1.922 2.106 39,761 +0.00(+0.00%)
Dec 05, 2002 2.160 2.197 2.069 2.106 11,797 -0.09(-4.17%)
Dec 04, 2002 2.142 2.197 2.087 2.197 20,426 +0.04(+1.69%)
Dec 03, 2002 2.362 2.362 2.069 2.160 24,249 -0.20(-8.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.