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 )

2.820 +0.020 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 4.037 4.175 4.037 4.165 9,175 +0.16(+3.88%)
Sep 29, 2004 3.937 4.028 3.937 4.010 2,949 +0.10(+2.58%)
Sep 28, 2004 3.863 3.973 3.863 3.909 3,277 +0.10(+2.64%)
Sep 27, 2004 3.460 3.927 3.460 3.808 10,704 +0.14(+3.74%)
Sep 24, 2004 4.046 4.211 3.460 3.671 23,376 -0.27(-6.77%)
Sep 23, 2004 4.028 4.110 3.918 3.937 10,595 -0.09(-2.25%)
Sep 22, 2004 4.120 4.248 4.028 4.028 19,225 -0.20(-4.76%)
Sep 21, 2004 4.294 4.294 4.110 4.229 6,226 -0.06(-1.49%)
Sep 20, 2004 4.257 4.303 4.157 4.294 1,420 +0.08(+1.96%)
Sep 17, 2004 4.120 4.257 4.120 4.211 8,192 -0.01(-0.22%)
Sep 16, 2004 4.175 4.284 4.165 4.220 8,411 +0.04(+0.88%)
Sep 15, 2004 4.211 4.339 4.101 4.184 15,401 -0.07(-1.72%)
Sep 14, 2004 4.165 4.577 4.101 4.257 36,047 +0.16(+4.03%)
Sep 13, 2004 3.845 4.101 3.836 4.092 41,399 +0.27(+6.94%)
Sep 10, 2004 3.836 3.836 3.671 3.827 26,848 +0.10(+2.70%)
Sep 09, 2004 3.662 3.808 3.570 3.726 51,776 +0.29(+8.53%)
Sep 08, 2004 3.543 3.570 3.360 3.433 23,004 -0.08(-2.34%)
Sep 07, 2004 3.396 3.515 3.268 3.515 36,265 +0.05(+1.32%)
Sep 03, 2004 3.113 3.570 3.049 3.470 48,172 +0.31(+9.86%)
Sep 02, 2004 3.186 3.186 3.076 3.158 11,469 -0.05(-1.43%)
Sep 01, 2004 3.094 3.213 3.094 3.204 10,049 +0.15(+4.79%)
Aug 31, 2004 3.030 3.204 3.021 3.058 10,704 +0.03(+0.91%)
Aug 30, 2004 3.113 3.122 3.021 3.030 32,223 -0.10(-3.22%)
Aug 27, 2004 3.250 3.250 3.113 3.131 9,284 -0.07(-2.29%)
Aug 26, 2004 3.240 3.250 3.140 3.204 4,806 -0.04(-1.10%)
Aug 25, 2004 3.296 3.387 3.113 3.240 25,451 -0.11(-3.31%)
Aug 24, 2004 3.369 3.525 3.351 3.351 9,066 -0.01(-0.27%)
Aug 23, 2004 3.561 3.561 3.360 3.360 27,636 -0.08(-2.42%)
Aug 20, 2004 3.552 3.561 3.424 3.443 20,754 -0.11(-3.07%)
Aug 19, 2004 3.479 3.552 3.479 3.552 9,612 +0.03(+0.78%)
Aug 18, 2004 3.506 3.525 3.479 3.525 7,880 +0.02(+0.52%)
Aug 17, 2004 3.387 3.561 3.387 3.506 6,226 -0.02(-0.52%)
Aug 16, 2004 3.396 3.555 3.396 3.525 7,100 +0.04(+1.05%)
Aug 13, 2004 3.607 3.607 3.479 3.488 10,814 -0.06(-1.58%)
Aug 12, 2004 3.546 3.607 3.488 3.544 15,729 -0.03(-0.74%)
Aug 11, 2004 3.415 3.570 3.415 3.570 6,444 -0.05(-1.27%)
Aug 10, 2004 3.616 3.662 3.570 3.616 14,309 -0.02(-0.50%)
Aug 09, 2004 3.799 3.799 3.607 3.634 15,074 -0.22(-5.68%)
Aug 06, 2004 3.891 4.010 3.799 3.853 50,138 -0.13(-3.24%)
Aug 05, 2004 3.900 3.991 3.900 3.982 14,200 -0.01(-0.23%)
Aug 04, 2004 3.845 4.001 3.845 3.991 10,814 +0.05(+1.40%)
Aug 03, 2004 3.909 4.120 3.891 3.937 47,358 +0.05(+1.18%)
Aug 02, 2004 3.929 3.929 3.799 3.891 3,823 +0.01(+0.24%)
Jul 30, 2004 3.827 3.927 3.817 3.882 17,914 +0.07(+1.92%)
Jul 29, 2004 3.863 3.891 3.763 3.808 29,930 -0.04(-0.95%)
Jul 28, 2004 3.937 3.937 3.808 3.845 9,831 -0.09(-2.33%)
Jul 27, 2004 3.937 3.973 3.900 3.937 9,175 -0.01(-0.23%)
Jul 26, 2004 3.808 4.004 3.808 3.946 16,385 +0.02(+0.47%)
Jul 23, 2004 4.028 4.028 3.882 3.927 14,746 -0.11(-2.72%)
Jul 22, 2004 3.900 4.120 3.900 4.037 11,032 -0.05(-1.32%)
Jul 21, 2004 4.120 4.229 3.845 4.091 40,634 -0.09(-2.21%)
Jul 20, 2004 4.312 4.364 4.019 4.184 68,926 -0.13(-2.97%)
Jul 19, 2004 4.376 4.376 4.129 4.312 16,494 -0.01(-0.21%)
Jul 16, 2004 4.366 4.366 4.220 4.321 983 +0.06(+1.51%)
Jul 15, 2004 4.321 4.339 4.211 4.257 3,495 +0.05(+1.09%)
Jul 14, 2004 4.358 4.358 4.165 4.211 12,998 -0.15(-3.36%)
Jul 13, 2004 4.449 4.449 4.358 4.358 18,569 -0.18(-4.03%)
Jul 12, 2004 4.660 4.733 4.358 4.541 9,612 -0.25(-5.14%)
Jul 09, 2004 4.641 4.797 4.568 4.787 9,721 +0.06(+1.36%)
Jul 08, 2004 4.724 4.724 4.586 4.723 1,856 +0.01(+0.17%)
Jul 07, 2004 4.705 4.770 4.705 4.715 1,638 -0.07(-1.51%)
Jul 06, 2004 4.660 4.797 4.660 4.787 6,007 -0.09(-1.88%)
Jul 02, 2004 4.797 4.879 4.797 4.879 2,949 +0.10(+2.09%)
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.