Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

4.550 UNCHANGED

Streaming Delayed Price Updated: 3:03 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	4.380	4.745	4.270	4.550	12,848	-0.19(-3.91%)
Feb 19, 2025	4.775	4.775	4.658	4.735	3,916	-0.03(-0.73%)
Feb 18, 2025	4.910	4.910	4.770	4.770	4,437	-0.14(-2.85%)
Feb 14, 2025	4.750	5.040	4.750	4.910	12,960	-0.08(-1.60%)
Feb 13, 2025	4.918	4.990	4.918	4.990	2,206	+0.04(+0.81%)
Feb 12, 2025	4.809	4.990	4.809	4.950	4,433	+0.01(+0.11%)
Feb 11, 2025	5.070	5.070	4.750	4.945	5,313	-0.05(-0.91%)
Feb 10, 2025	5.002	5.200	4.946	4.990	16,143	-0.16(-3.11%)
Feb 07, 2025	4.810	5.250	4.810	5.150	3,327	+0.09(+1.78%)
Feb 06, 2025	5.170	5.280	5.060	5.060	14,085	-0.04(-0.78%)
Feb 05, 2025	5.050	5.280	5.048	5.100	9,483	-0.01(-0.20%)
Feb 04, 2025	5.000	5.134	5.000	5.110	872	+0.01(+0.20%)
Feb 03, 2025	5.100	5.100	4.750	5.100	1,967	-0.04(-0.78%)
Jan 31, 2025	5.100	5.190	5.100	5.140	7,481	+0.02(+0.48%)
Jan 30, 2025	5.000	5.190	4.940	5.116	9,714	+0.12(+2.31%)
Jan 29, 2025	5.060	5.141	5.000	5.000	4,182	-0.10(-1.96%)
Jan 28, 2025	5.100	5.139	5.050	5.100	13,927	+0.10(+2.00%)
Jan 27, 2025	4.970	5.000	4.970	5.000	474	-0.10(-1.96%)
Jan 24, 2025	5.000	5.140	5.000	5.100	5,778	-0.04(-0.78%)
Jan 23, 2025	5.110	5.140	5.050	5.140	11,801	+0.13(+2.59%)
Jan 22, 2025	4.890	5.190	4.890	5.010	7,941	-0.02(-0.40%)
Jan 21, 2025	5.030	5.030	5.030	5.030	314	+0.14(+2.86%)
Jan 17, 2025	4.890	4.950	4.845	4.890	9,143	+0.00(+0.00%)
Jan 16, 2025	4.800	4.900	4.800	4.890	5,758	+0.00(+0.00%)
Jan 15, 2025	4.850	4.900	4.720	4.890	31,541	+0.13(+2.73%)
Jan 14, 2025	4.900	4.900	4.650	4.760	5,606	-0.12(-2.51%)
Jan 13, 2025	4.620	4.883	4.620	4.883	2,640	+0.08(+1.72%)
Jan 10, 2025	4.830	4.830	4.760	4.800	24,925	-0.06(-1.23%)
Jan 08, 2025	4.826	4.860	4.826	4.860	706	-0.06(-1.22%)
Jan 07, 2025	4.860	5.000	4.660	4.920	7,525	-0.17(-3.25%)
Jan 06, 2025	5.000	5.300	4.835	5.085	29,327	+0.29(+5.94%)
Jan 03, 2025	4.970	5.040	4.800	4.800	6,628	-0.21(-4.19%)
Jan 02, 2025	5.012	5.115	5.010	5.010	12,803	+0.19(+3.94%)
Dec 31, 2024				4.820	0	-0.11(-2.15%)
Dec 30, 2024	5.075	5.078	4.800	4.926	14,674	-0.08(-1.68%)
Dec 27, 2024	5.000	5.060	4.700	5.010	9,176	-0.14(-2.72%)
Dec 26, 2024	4.735	5.150	4.463	5.150	31,355	+0.05(+0.98%)
Dec 24, 2024	5.100	5.100	5.100	5.100	264	+0.10(+2.00%)
Dec 23, 2024	5.000	5.225	4.820	5.000	8,959	-0.21(-4.03%)
Dec 20, 2024	5.070	5.220	5.070	5.210	2,919	-0.07(-1.33%)
Dec 19, 2024	5.070	5.280	5.070	5.280	641	+0.27(+5.39%)
Dec 18, 2024	5.115	5.249	5.010	5.010	4,525	+0.01(+0.20%)
Dec 17, 2024	5.300	5.300	5.000	5.000	7,877	-0.15(-2.91%)
Dec 16, 2024	5.100	5.200	4.920	5.150	25,111	+0.05(+0.98%)
Dec 13, 2024	5.290	5.290	5.080	5.100	665	-0.15(-2.76%)
Dec 12, 2024	5.340	5.340	5.245	5.245	1,543	+0.08(+1.65%)
Dec 11, 2024	5.340	5.481	5.160	5.160	5,076	-0.11(-2.09%)
Dec 10, 2024	5.130	5.400	5.130	5.270	46,935	+0.27(+5.40%)
Dec 09, 2024	5.010	5.050	4.830	5.000	3,662	-0.09(-1.77%)
Dec 06, 2024	4.970	5.090	4.863	5.090	14,416	+0.06(+1.19%)
Dec 05, 2024	4.880	5.100	4.880	5.030	8,762	+0.04(+0.80%)
Dec 04, 2024	5.050	5.176	4.898	4.990	8,782	+0.01(+0.20%)
Dec 03, 2024	5.010	5.100	4.880	4.980	12,749	+0.06(+1.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

Historical Prices