Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2008 6.070 6.070 5.493 5.777 36,232 -0.28(-4.68%)
May 29, 2008 5.731 6.134 5.731 6.060 51,832 +0.39(+6.95%)
May 28, 2008 5.493 6.134 5.493 5.667 84,302 +0.22(+4.03%)
May 27, 2008 5.172 5.484 4.998 5.447 33,792 +0.27(+5.12%)
May 26, 2008 5.264 5.447 4.806 5.182 17,244 +0.00(+0.00%)
May 23, 2008 5.264 5.447 4.806 5.182 17,244 -0.08(-1.57%)
May 22, 2008 5.044 5.264 5.044 5.264 17,684 +0.16(+3.05%)
May 21, 2008 5.218 5.255 5.026 5.108 6,461 -0.10(-1.93%)
May 20, 2008 5.209 5.264 4.998 5.209 23,039 +0.09(+1.79%)
May 19, 2008 5.099 5.209 5.017 5.117 28,070 +0.14(+2.76%)
May 16, 2008 5.127 5.127 4.962 4.980 8,662 -0.05(-1.06%)
May 15, 2008 4.989 5.209 4.715 5.034 27,347 +0.09(+1.82%)
May 14, 2008 4.724 4.953 4.704 4.944 47,764 +0.24(+5.06%)
May 13, 2008 4.724 4.724 4.678 4.705 9,407 +0.03(+0.59%)
May 12, 2008 4.660 4.687 4.614 4.678 8,107 +0.06(+1.39%)
May 09, 2008 4.641 4.641 4.480 4.614 4,894 +0.09(+2.02%)
May 08, 2008 4.522 4.532 4.522 4.522 1,680 +0.04(+0.82%)
May 07, 2008 4.577 4.577 4.413 4.486 4,964 -0.07(-1.61%)
May 06, 2008 4.532 4.559 4.376 4.559 11,050 +0.09(+2.05%)
May 05, 2008 4.464 4.486 4.458 4.468 983 +0.01(+0.21%)
May 02, 2008 4.477 4.550 4.376 4.458 3,292 -0.01(-0.20%)
May 01, 2008 4.477 4.477 4.467 4.467 2,321 +0.09(+1.99%)
Apr 30, 2008 4.422 4.431 4.275 4.381 3,759 -0.01(-0.31%)
Apr 29, 2008 4.486 4.486 4.394 4.394 4,247 +0.04(+0.84%)
Apr 28, 2008 4.294 4.403 4.294 4.358 2,569 +0.06(+1.49%)
Apr 25, 2008 4.303 4.367 4.294 4.294 3,254 +0.00(+0.06%)
Apr 24, 2008 4.266 4.495 4.266 4.291 8,202 +0.03(+0.59%)
Apr 23, 2008 4.433 4.559 4.120 4.266 19,690 -0.16(-3.52%)
Apr 22, 2008 4.385 4.513 4.348 4.422 3,249 +0.03(+0.63%)
Apr 21, 2008 4.431 4.431 4.394 4.394 1,420 +0.04(+0.84%)
Apr 18, 2008 4.376 4.458 4.358 4.358 3,317 +0.01(+0.21%)
Apr 17, 2008 4.330 4.385 4.193 4.348 19,311 -0.05(-1.04%)
Apr 16, 2008 4.413 4.486 4.330 4.394 4,763 +0.05(+1.05%)
Apr 15, 2008 4.348 4.348 4.348 4.348 1,092 +0.01(+0.21%)
Apr 14, 2008 4.348 4.522 4.339 4.339 5,056 -0.01(-0.21%)
Apr 11, 2008 4.348 4.394 4.348 4.348 5,095 -0.01(-0.21%)
Apr 10, 2008 4.330 4.440 4.330 4.358 6,966 -0.01(-0.21%)
Apr 09, 2008 4.303 4.394 4.211 4.367 8,167 -0.03(-0.62%)
Apr 08, 2008 4.504 4.504 4.257 4.394 2,211 -0.12(-2.64%)
Apr 07, 2008 4.358 4.559 4.229 4.513 7,319 +0.14(+3.14%)
Apr 04, 2008 4.522 4.541 4.229 4.376 6,226 -0.15(-3.24%)
Apr 03, 2008 4.294 4.559 4.294 4.522 4,863 -0.05(-1.00%)
Apr 02, 2008 4.284 4.568 4.284 4.568 12,266 +0.10(+2.25%)
Apr 01, 2008 4.394 4.532 4.312 4.467 11,492 -0.11(-2.40%)
Mar 31, 2008 4.367 4.577 4.314 4.577 11,330 +0.14(+3.09%)
Mar 28, 2008 4.385 4.440 4.348 4.440 5,024 +0.06(+1.46%)
Mar 27, 2008 4.367 4.376 4.312 4.376 6,149 +0.01(+0.21%)
Mar 26, 2008 4.358 4.367 4.312 4.367 3,038 +0.02(+0.42%)
Mar 25, 2008 4.229 4.348 4.229 4.348 16,903 +0.05(+1.06%)
Mar 24, 2008 4.101 4.339 4.101 4.303 23,314 +0.14(+3.30%)
Mar 21, 2008 4.101 4.339 4.010 4.165 18,186 +0.00(+0.00%)
Mar 20, 2008 4.101 4.339 4.010 4.165 18,186 -0.05(-1.30%)
Mar 19, 2008 4.330 4.348 4.175 4.220 9,501 -0.06(-1.50%)
Mar 18, 2008 4.284 4.284 4.083 4.284 8,465 +0.00(+0.00%)
Mar 17, 2008 4.440 4.440 4.120 4.284 21,114 -0.15(-3.31%)
Mar 14, 2008 4.120 4.431 4.037 4.431 113,093 +0.67(+17.76%)
Mar 13, 2008 3.735 3.772 3.680 3.763 6,351 +0.11(+3.01%)
Mar 12, 2008 3.744 3.827 3.579 3.653 4,778 -0.09(-2.45%)
Mar 11, 2008 3.790 3.790 3.579 3.744 7,700 +0.01(+0.24%)
Mar 10, 2008 3.790 3.790 3.598 3.735 6,476 +0.16(+4.62%)
Mar 07, 2008 3.799 3.799 3.570 3.570 7,363 -0.11(-3.08%)
Mar 06, 2008 3.726 3.854 3.644 3.684 7,256 +0.00(+0.10%)
Mar 05, 2008 3.817 3.817 3.598 3.680 9,001 +0.02(+0.50%)
Mar 04, 2008 3.836 3.836 3.625 3.662 2,403 -0.06(-1.72%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.