Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

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

6.610 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 22, 2024 6.430 6.630 6.430 6.610 1,459 -0.00(-0.04%)
May 21, 2024 6.820 6.850 6.613 6.613 2,218 +0.08(+1.26%)
May 20, 2024 6.560 6.855 6.530 6.530 32,768 +0.11(+1.71%)
May 17, 2024 6.440 6.535 6.400 6.420 2,411 -0.17(-2.58%)
May 16, 2024 6.400 6.590 6.400 6.590 826 -0.06(-0.90%)
May 15, 2024 6.220 6.720 6.220 6.650 23,839 +0.52(+8.48%)
May 14, 2024 6.130 6.130 6.130 6.130 310 -0.03(-0.49%)
May 13, 2024 6.160 6.160 6.160 6.160 301 +0.09(+1.48%)
May 10, 2024 6.070 6.300 6.070 6.070 10,667 -0.01(-0.16%)
May 09, 2024 5.750 6.250 5.750 6.080 63,288 +0.36(+6.37%)
May 08, 2024 5.600 5.716 5.600 5.716 2,659 +0.08(+1.34%)
May 07, 2024 5.650 5.732 5.640 5.640 5,883 -0.01(-0.18%)
May 06, 2024 5.550 5.740 5.500 5.650 22,753 +0.24(+4.44%)
May 03, 2024 5.410 5.410 5.410 5.410 132 -0.14(-2.52%)
May 02, 2024 5.610 5.610 5.550 5.550 695 -0.10(-1.77%)
May 01, 2024 5.713 5.713 5.650 5.650 1,610 +0.05(+0.89%)
Apr 30, 2024 5.740 5.740 5.600 5.600 1,885 +0.00(+0.00%)
Apr 29, 2024 5.740 5.740 5.600 5.600 3,921 +0.00(+0.00%)
Apr 26, 2024 5.600 5.646 5.481 5.600 5,024 -0.07(-1.23%)
Apr 25, 2024 5.570 5.670 5.550 5.670 5,684 +0.10(+1.89%)
Apr 24, 2024 5.550 5.580 5.540 5.565 2,288 +0.03(+0.45%)
Apr 23, 2024 5.550 5.550 5.500 5.540 4,581 +0.04(+0.73%)
Apr 22, 2024 5.455 5.540 5.455 5.500 4,769 -0.00(-0.02%)
Apr 19, 2024 5.405 5.501 5.405 5.501 2,423 +0.00(+0.02%)
Apr 18, 2024 5.540 5.549 5.410 5.500 7,810 -0.01(-0.19%)
Apr 17, 2024 5.522 5.540 5.511 5.511 2,013 +0.05(+0.92%)
Apr 12, 2024 5.460 31 +0.10(+1.87%)
Apr 11, 2024 5.380 5.399 5.345 5.360 7,327 -0.17(-3.14%)
Apr 09, 2024 5.534 64 -0.03(-0.56%)
Apr 08, 2024 5.430 5.693 5.400 5.565 4,146 -0.04(-0.67%)
Apr 05, 2024 5.535 5.603 5.515 5.603 2,088 -0.09(-1.54%)
Apr 04, 2024 5.595 5.720 5.595 5.690 2,624 -0.02(-0.35%)
Apr 03, 2024 5.434 5.710 5.350 5.710 4,066 -0.01(-0.17%)
Apr 02, 2024 5.720 5.720 5.120 5.720 22,702 +0.00(+0.00%)
Apr 01, 2024 5.380 5.720 5.380 5.720 4,019 +0.17(+3.06%)
Mar 28, 2024 5.726 5.726 5.550 5.550 3,990 +0.02(+0.36%)
Mar 27, 2024 5.930 5.940 5.530 5.530 7,091 -0.34(-5.86%)
Mar 26, 2024 5.990 6.000 5.760 5.874 13,072 -0.03(-0.44%)
Mar 25, 2024 5.960 5.960 5.900 5.900 591 -0.05(-0.84%)
Mar 22, 2024 5.550 5.950 5.550 5.950 1,168 +0.34(+6.06%)
Mar 21, 2024 5.795 5.795 5.600 5.610 13,727 -0.36(-6.03%)
Mar 20, 2024 5.512 5.970 5.512 5.970 2,713 +0.31(+5.48%)
Mar 19, 2024 5.580 5.980 5.570 5.660 7,770 +0.08(+1.43%)
Mar 18, 2024 5.990 5.990 5.580 5.580 5,714 -0.29(-4.94%)
Mar 15, 2024 5.986 5.986 5.720 5.870 1,576 +0.13(+2.26%)
Mar 14, 2024 5.740 5.750 5.572 5.740 5,596 +0.11(+1.95%)
Mar 13, 2024 5.714 5.935 5.630 5.630 3,636 +0.04(+0.72%)
Mar 12, 2024 5.645 5.673 5.500 5.590 6,743 -0.01(-0.18%)
Mar 11, 2024 5.510 5.600 5.500 5.600 12,605 -0.12(-2.10%)
Mar 08, 2024 5.640 5.730 5.550 5.720 10,770 +0.07(+1.24%)
Mar 07, 2024 5.700 5.700 5.500 5.650 3,681 -0.09(-1.57%)
Mar 06, 2024 5.489 5.750 5.461 5.740 29,184 +0.42(+7.89%)
Mar 05, 2024 5.383 5.383 5.320 5.320 1,338 -0.10(-1.85%)
Mar 04, 2024 5.400 5.458 5.400 5.420 1,453 +0.02(+0.37%)
Mar 01, 2024 5.520 5.530 5.400 5.400 2,207 +0.00(+0.00%)
Feb 29, 2024 5.500 5.514 5.400 5.400 4,182 +0.01(+0.19%)
Feb 28, 2024 5.550 5.550 5.316 5.390 17,745 -0.24(-4.19%)
Feb 27, 2024 5.740 5.740 5.470 5.626 7,687 -0.10(-1.72%)
Feb 26, 2024 5.750 5.750 5.710 5.725 3,795 -0.15(-2.59%)
Feb 23, 2024 5.759 5.880 5.759 5.877 3,969 +0.11(+1.85%)
Feb 22, 2024 5.790 5.810 5.770 5.770 11,215 +0.02(+0.35%)
Feb 21, 2024 5.750 5.750 5.710 5.750 1,616 +0.05(+0.88%)
Feb 20, 2024 5.770 5.850 5.650 5.700 3,771 -0.16(-2.73%)
Feb 16, 2024 5.870 5.950 5.860 5.860 10,569 -0.15(-2.50%)
Feb 15, 2024 6.000 6.091 5.965 6.010 4,118 -0.04(-0.66%)
Feb 14, 2024 6.090 6.100 6.045 6.050 2,349 +0.20(+3.42%)
Feb 13, 2024 6.050 6.100 5.850 5.850 3,823 -0.15(-2.50%)
Feb 12, 2024 6.000 6.000 6.000 6.000 651 -0.00(-0.03%)
Feb 09, 2024 6.000 6.002 6.000 6.002 1,639 +0.00(+0.03%)
Feb 08, 2024 6.100 6.100 5.942 6.000 4,978 -0.09(-1.48%)
Feb 07, 2024 6.100 6.100 6.000 6.090 406 +0.04(+0.66%)
Feb 06, 2024 6.110 6.110 6.050 6.050 2,515 +0.04(+0.58%)
Feb 05, 2024 6.150 6.150 6.000 6.015 10,474 -0.12(-1.88%)
Feb 02, 2024 5.970 6.220 5.970 6.130 3,679 +0.06(+0.97%)
Feb 01, 2024 5.890 6.080 5.890 6.071 1,990 +0.02(+0.35%)
Jan 31, 2024 6.000 6.050 6.000 6.050 2,571 +0.00(+0.00%)
Jan 30, 2024 6.000 6.050 6.000 6.050 860 +0.05(+0.83%)
Jan 29, 2024 6.050 6.050 6.000 6.000 2,929 -0.15(-2.44%)
Jan 26, 2024 6.180 6.180 6.150 6.150 694 +0.00(+0.00%)
Jan 25, 2024 6.050 6.150 6.050 6.150 4,221 +0.10(+1.65%)
Jan 24, 2024 6.220 6.220 6.050 6.050 4,940 -0.05(-0.82%)
Jan 23, 2024 6.100 6.165 5.925 6.100 8,665 +0.10(+1.67%)
Jan 22, 2024 6.030 6.050 5.925 6.000 2,894 -0.08(-1.32%)
Jan 18, 2024 6.080 78 +0.10(+1.67%)
Jan 17, 2024 5.980 5.980 5.980 5.980 128 -0.04(-0.66%)
Jan 12, 2024 6.020 76 +0.02(+0.33%)
Jan 11, 2024 5.840 6.000 5.840 6.000 3,071 +0.00(+0.00%)
Jan 10, 2024 6.200 6.200 5.935 6.000 9,783 -0.25(-4.00%)
Jan 09, 2024 6.250 6.250 6.250 6.250 132 +0.00(+0.00%)
Jan 05, 2024 6.250 67 +0.22(+3.65%)
Jan 04, 2024 6.000 6.030 5.990 6.030 3,853 -0.12(-1.95%)
Jan 03, 2024 6.150 6.150 6.150 6.150 696 -0.03(-0.49%)
Jan 02, 2024 6.180 6.180 6.180 6.180 173 +0.16(+2.66%)
Dec 29, 2023 6.170 6.170 6.020 6.020 536 -0.01(-0.17%)
Dec 28, 2023 6.030 6.030 6.030 6.030 400 -0.15(-2.43%)
Dec 26, 2023 6.180 20 +0.12(+1.98%)
Dec 22, 2023 5.810 6.235 5.810 6.060 15,913 -0.11(-1.78%)
Dec 21, 2023 6.320 6.325 6.170 6.170 5,361 -0.05(-0.80%)
Dec 20, 2023 6.250 6.250 6.140 6.220 2,584 +0.22(+3.67%)
Dec 19, 2023 6.100 6.250 6.000 6.000 5,153 -0.05(-0.83%)
Dec 18, 2023 6.120 6.120 6.050 6.050 2,810 -0.28(-4.42%)
Dec 15, 2023 6.050 6.400 6.030 6.330 35,984 +0.21(+3.43%)
Dec 14, 2023 6.250 6.367 6.120 6.120 6,188 -0.07(-1.13%)
Dec 13, 2023 6.450 6.490 6.190 6.190 3,777 -0.06(-0.96%)
Dec 12, 2023 6.190 6.490 6.190 6.250 1,690 -0.16(-2.50%)
Dec 11, 2023 6.380 6.490 6.380 6.410 15,336 +0.30(+4.91%)
Dec 08, 2023 6.400 6.400 6.110 6.110 1,222 -0.29(-4.53%)
Dec 07, 2023 6.280 6.490 6.190 6.400 22,143 +0.12(+1.91%)
Dec 06, 2023 6.000 6.280 6.000 6.280 4,667 +0.14(+2.28%)
Dec 05, 2023 6.140 6.140 6.140 6.140 1,181 +0.01(+0.16%)
Dec 04, 2023 6.150 6.230 5.960 6.130 8,994 +0.12(+2.00%)
Dec 01, 2023 6.050 6.115 5.860 6.010 7,960 +0.11(+1.86%)
Nov 30, 2023 6.117 6.163 5.890 5.900 4,276 -0.11(-1.83%)
Nov 29, 2023 6.150 6.150 6.010 6.010 3,325 -0.10(-1.64%)
Nov 27, 2023 6.110 105 +0.06(+0.99%)
Nov 22, 2023 6.050 324 +0.05(+0.83%)
Nov 21, 2023 6.150 6.250 6.000 6.000 5,924 -0.02(-0.33%)
Nov 20, 2023 6.070 6.240 6.000 6.020 14,268 +0.14(+2.38%)
Nov 17, 2023 6.000 6.110 5.880 5.880 2,086 -0.07(-1.18%)
Nov 16, 2023 6.100 6.100 5.920 5.950 6,617 -0.14(-2.30%)
Nov 15, 2023 5.920 6.219 5.920 6.090 3,922 +0.09(+1.50%)
Nov 14, 2023 6.260 6.460 5.990 6.000 20,980 +0.01(+0.17%)
Nov 13, 2023 5.880 6.140 5.880 5.990 5,461 -0.17(-2.76%)
Nov 10, 2023 5.770 6.160 5.750 6.160 7,889 +0.21(+3.53%)
Nov 09, 2023 5.767 5.950 5.767 5.950 895 +0.12(+2.06%)
Nov 08, 2023 5.800 5.830 5.800 5.830 3,158 -0.03(-0.51%)
Nov 07, 2023 5.961 5.961 5.830 5.860 579 -0.49(-7.72%)
Nov 03, 2023 6.350 275 +0.36(+6.01%)
Nov 02, 2023 5.808 5.990 5.764 5.990 4,465 +0.22(+3.81%)
Nov 01, 2023 5.550 5.800 5.550 5.770 670 -0.02(-0.35%)
Oct 30, 2023 5.790 149 +0.17(+3.02%)
Oct 27, 2023 5.600 5.650 5.600 5.620 1,155 -0.13(-2.26%)
Oct 26, 2023 5.625 5.795 5.600 5.750 1,555 +0.14(+2.50%)
Oct 25, 2023 5.810 5.810 5.600 5.610 2,409 -0.13(-2.26%)
Oct 24, 2023 5.800 6.000 5.740 5.740 3,538 -0.01(-0.17%)
Oct 23, 2023 6.050 6.105 5.750 5.750 9,506 -0.26(-4.33%)
Oct 20, 2023 6.010 6.020 6.000 6.010 3,385 -0.17(-2.75%)
Oct 19, 2023 6.100 6.220 6.050 6.180 10,259 +0.38(+6.55%)
Oct 18, 2023 6.020 6.140 5.750 5.800 4,367 +0.05(+0.87%)
Oct 17, 2023 5.910 5.970 5.750 5.750 4,888 -0.18(-3.04%)
Oct 16, 2023 5.930 5.930 5.930 5.930 1,672 -0.15(-2.49%)
Oct 13, 2023 6.010 6.110 5.960 6.082 3,556 -0.07(-1.11%)
Oct 12, 2023 6.130 6.150 5.990 6.150 7,568 +0.17(+2.84%)
Oct 11, 2023 5.980 5.980 5.980 5.980 235 -0.02(-0.33%)
Oct 10, 2023 6.000 6.000 6.000 6.000 584 -0.26(-4.15%)
Oct 09, 2023 6.000 6.260 6.000 6.260 850 -0.21(-3.23%)
Oct 06, 2023 5.920 6.490 5.910 6.469 13,003 +0.32(+5.19%)
Oct 05, 2023 6.180 6.180 6.150 6.150 1,336 +0.15(+2.50%)
Oct 04, 2023 6.000 6.000 6.000 6.000 892 -0.15(-2.44%)
Oct 02, 2023 6.150 20 +0.20(+3.36%)
Sep 29, 2023 5.705 5.999 5.705 5.950 16,588 -0.05(-0.83%)
Sep 28, 2023 6.000 6.000 6.000 6.000 2,245 +0.00(+0.00%)
Sep 26, 2023 6.000 232 +0.55(+10.09%)
Sep 25, 2023 5.700 5.800 5.450 5.450 5,224 -0.64(-10.51%)
Sep 22, 2023 5.960 6.090 5.860 6.090 4,516 -0.01(-0.16%)
Sep 21, 2023 5.830 6.100 5.830 6.100 734 +0.23(+3.92%)
Sep 20, 2023 5.870 5.870 5.870 5.870 353 -0.06(-1.01%)
Sep 19, 2023 6.000 6.010 5.930 5.930 4,095 -0.12(-1.98%)
Sep 18, 2023 5.900 6.110 5.890 6.050 10,038 +0.12(+2.02%)
Sep 15, 2023 6.000 6.250 5.910 5.930 6,614 +0.03(+0.51%)
Sep 14, 2023 6.140 6.240 5.880 5.900 7,523 -0.01(-0.17%)
Sep 13, 2023 6.120 6.120 5.910 5.910 1,251 -0.14(-2.31%)
Sep 12, 2023 6.000 6.130 5.960 6.050 4,391 +0.10(+1.68%)
Sep 11, 2023 6.140 6.140 5.810 5.950 1,526 -0.26(-4.17%)
Sep 08, 2023 6.310 6.310 6.209 6.209 2,118 -0.04(-0.66%)
Sep 06, 2023 6.250 444 +0.00(+0.00%)
Sep 05, 2023 6.250 6.250 6.250 6.250 498 +0.18(+2.97%)
Sep 01, 2023 6.250 6.350 6.070 6.070 1,092 -0.17(-2.72%)
Aug 31, 2023 6.250 6.365 6.240 6.240 11,469 +0.14(+2.30%)
Aug 30, 2023 6.100 6.100 6.100 6.100 829 -0.03(-0.44%)
Aug 29, 2023 6.010 6.250 6.010 6.127 3,406 +0.01(+0.11%)
Aug 28, 2023 6.050 6.120 6.020 6.120 2,002 +0.02(+0.33%)
Aug 24, 2023 6.100 15 -0.09(-1.46%)
Aug 23, 2023 5.910 6.250 5.910 6.190 7,398 +0.26(+4.38%)
Aug 22, 2023 5.930 5.930 5.930 5.930 297 -0.05(-0.86%)
Aug 21, 2023 5.810 6.052 5.810 5.982 8,207 -0.12(-1.94%)
Aug 18, 2023 6.000 6.100 6.000 6.100 15,187 +0.10(+1.67%)
Aug 17, 2023 6.000 6.000 6.000 6.000 847 -0.25(-4.00%)
Aug 16, 2023 6.050 6.275 6.050 6.250 5,141 +0.21(+3.41%)
Aug 15, 2023 6.044 6.044 6.044 6.044 272 +0.11(+1.78%)
Aug 14, 2023 5.938 5.938 5.938 5.938 2,397 -0.21(-3.38%)
Aug 11, 2023 6.080 6.146 5.965 6.146 3,657 +0.15(+2.43%)
Aug 10, 2023 5.918 6.000 5.868 6.000 1,108 -0.03(-0.50%)
Aug 09, 2023 6.050 6.230 6.030 6.030 1,380 +0.04(+0.67%)
Aug 08, 2023 5.850 6.011 5.800 5.990 1,330 -0.06(-0.99%)
Aug 07, 2023 5.990 6.050 5.990 6.050 1,399 -0.18(-2.89%)
Aug 03, 2023 6.230 78 +0.01(+0.16%)
Jul 28, 2023 6.220 162 +0.15(+2.56%)
Jul 25, 2023 6.065 30 -0.08(-1.38%)
Jul 24, 2023 5.980 6.220 5.980 6.150 4,267 +0.24(+4.06%)
Jul 21, 2023 5.850 6.090 5.850 5.910 19,921 -0.02(-0.34%)
Jul 20, 2023 5.962 5.976 5.930 5.930 4,501 +0.00(+0.00%)
Jul 19, 2023 6.000 6.000 5.930 5.930 675 -0.07(-1.17%)
Jul 18, 2023 5.997 6.000 5.997 6.000 3,394 +0.01(+0.17%)
Jul 17, 2023 6.000 6.020 5.980 5.990 11,796 +0.14(+2.39%)
Jul 14, 2023 5.970 5.980 5.750 5.850 5,155 -0.10(-1.68%)
Jul 13, 2023 6.000 6.000 5.950 5.950 984 -0.05(-0.83%)
Jul 12, 2023 6.000 6.000 6.000 6.000 135 +0.10(+1.69%)
Jul 10, 2023 5.900 154 -0.03(-0.51%)
Jul 07, 2023 5.910 6.000 5.900 5.930 2,262 -0.07(-1.17%)
Jul 06, 2023 6.000 6.170 5.990 6.000 1,760 -0.05(-0.83%)
Jul 05, 2023 6.050 6.050 6.000 6.050 21,535 -0.05(-0.82%)
Jul 03, 2023 6.150 6.175 6.080 6.100 4,428 -0.05(-0.81%)
Jun 30, 2023 6.150 6.150 6.150 6.150 795 +0.00(+0.00%)
Jun 29, 2023 6.100 6.150 6.100 6.150 1,667 +0.05(+0.82%)
Jun 28, 2023 6.080 6.100 6.080 6.100 984 -0.14(-2.24%)
Jun 27, 2023 6.100 6.240 6.070 6.240 3,987 +0.07(+1.05%)
Jun 26, 2023 6.175 6.175 6.175 6.175 2,023 -0.11(-1.67%)
Jun 23, 2023 6.200 6.280 6.050 6.280 14,668 +0.12(+1.95%)
Jun 22, 2023 6.250 6.250 6.100 6.160 25,717 -0.22(-3.45%)
Jun 21, 2023 6.190 6.787 6.190 6.380 3,747 +0.14(+2.24%)
Jun 20, 2023 6.680 6.680 6.100 6.240 507 -0.45(-6.73%)
Jun 16, 2023 6.630 6.700 6.470 6.690 3,387 +0.28(+4.37%)
Jun 15, 2023 6.270 6.894 6.270 6.410 3,145 -0.10(-1.54%)
Jun 14, 2023 6.910 6.910 6.510 6.510 1,287 +0.00(+0.00%)
Jun 13, 2023 6.950 6.950 6.510 6.510 4,016 -0.43(-6.20%)
Jun 12, 2023 6.910 6.947 6.900 6.940 1,609 +0.37(+5.63%)
Jun 09, 2023 6.570 6.570 6.570 6.570 273 +0.02(+0.30%)
Jun 08, 2023 6.440 6.700 6.424 6.550 13,500 +0.05(+0.77%)
Jun 07, 2023 6.820 6.840 6.500 6.500 1,867 -0.17(-2.55%)
Jun 06, 2023 6.670 6.670 6.670 6.670 394 +0.17(+2.62%)
Jun 05, 2023 6.800 6.800 6.490 6.500 4,509 -0.38(-5.45%)
Jun 02, 2023 6.510 6.875 6.510 6.875 740 -0.03(-0.36%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.