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

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 (%)
Jan 30, 2004 7.305 7.415 7.159 7.315 26,106 -0.01(-0.13%)
Jan 29, 2004 7.379 7.554 7.186 7.324 53,087 -0.19(-2.55%)
Jan 28, 2004 7.324 7.736 7.324 7.515 26,216 -0.17(-2.27%)
Jan 27, 2004 7.736 7.827 7.250 7.690 42,819 +0.17(+2.31%)
Jan 26, 2004 7.415 7.772 7.415 7.516 27,308 -0.16(-2.15%)
Jan 23, 2004 7.141 8.010 7.141 7.681 31,240 -0.10(-1.29%)
Jan 22, 2004 7.388 7.864 7.278 7.781 53,196 +0.30(+4.04%)
Jan 21, 2004 8.056 8.056 7.159 7.479 81,706 -0.56(-6.95%)
Jan 20, 2004 6.857 8.038 6.857 8.038 132,172 +0.84(+11.70%)
Jan 16, 2004 6.491 7.196 6.225 7.196 143,424 +0.71(+10.88%)
Jan 15, 2004 7.232 7.232 5.813 6.490 158,297 -0.68(-9.46%)
Jan 14, 2004 6.628 7.186 6.518 7.168 146,423 +0.70(+10.75%)
Jan 13, 2004 6.317 6.509 6.317 6.472 25,272 +0.04(+0.58%)
Jan 12, 2004 6.317 6.445 6.317 6.435 37,399 +0.06(+0.99%)
Jan 09, 2004 6.362 6.427 6.335 6.372 18,266 -0.05(-0.85%)
Jan 08, 2004 6.408 6.500 6.207 6.427 56,075 +0.03(+0.44%)
Jan 07, 2004 6.482 6.546 6.289 6.398 38,331 -0.00(-0.01%)
Jan 06, 2004 6.408 6.444 6.280 6.399 264,345 +0.09(+1.45%)
Jan 05, 2004 6.216 6.399 6.216 6.308 54,726 -0.02(-0.29%)
Jan 02, 2004 6.637 6.637 5.951 6.326 81,488 -0.17(-2.66%)
Dec 31, 2003 5.886 6.674 5.886 6.499 180,454 +0.46(+7.56%)
Dec 30, 2003 5.035 6.097 4.898 6.042 105,520 +1.08(+21.77%)
Dec 29, 2003 4.715 5.108 4.715 4.962 38,206 +0.26(+5.45%)
Dec 26, 2003 4.705 4.715 4.623 4.705 20,544 -0.01(-0.19%)
Dec 24, 2003 4.715 4.797 4.614 4.715 17,477 +0.05(+1.00%)
Dec 23, 2003 4.806 4.852 4.596 4.668 24,659 -0.16(-3.23%)
Dec 22, 2003 4.715 4.851 4.715 4.824 27,236 +0.00(+0.00%)
Dec 19, 2003 4.815 4.971 4.779 4.824 19,273 -0.16(-3.14%)
Dec 18, 2003 5.035 5.072 4.715 4.980 28,693 -0.05(-0.91%)
Dec 17, 2003 4.971 5.044 4.898 5.026 9,394 -0.01(-0.18%)
Dec 16, 2003 4.907 5.035 4.907 5.035 16,959 -0.08(-1.59%)
Dec 15, 2003 4.934 5.117 4.861 5.117 41,124 -0.06(-1.25%)
Dec 12, 2003 5.264 5.301 5.182 5.182 10,123 -0.04(-0.70%)
Dec 11, 2003 5.090 5.255 5.090 5.218 10,377 +0.12(+2.33%)
Dec 10, 2003 5.264 5.264 5.081 5.099 11,160 -0.10(-1.94%)
Dec 09, 2003 5.035 5.200 5.035 5.200 9,992 +0.12(+2.34%)
Dec 08, 2003 5.035 5.264 5.035 5.081 10,804 -0.15(-2.79%)
Dec 05, 2003 5.245 5.236 5.099 5.226 9,148 -0.02(-0.35%)
Dec 04, 2003 5.108 5.291 5.108 5.245 13,299 +0.05(+1.02%)
Dec 03, 2003 5.136 5.310 5.136 5.192 26,267 -0.08(-1.53%)
Dec 02, 2003 5.310 5.310 4.971 5.272 30,915 -0.04(-0.71%)
Dec 01, 2003 5.035 5.355 5.035 5.310 27,787 +0.05(+0.87%)
Nov 28, 2003 5.154 5.264 5.099 5.264 13,872 +0.06(+1.23%)
Nov 26, 2003 5.273 5.301 5.099 5.200 5,794 -0.02(-0.35%)
Nov 25, 2003 5.190 5.273 5.172 5.218 8,151 -0.05(-1.04%)
Nov 24, 2003 4.889 5.273 4.889 5.273 18,468 +0.29(+5.88%)
Nov 21, 2003 5.008 4.962 4.907 4.980 11,075 -0.03(-0.55%)
Nov 20, 2003 5.008 5.218 4.962 5.008 25,384 +0.00(+0.00%)
Nov 19, 2003 5.246 5.273 4.825 5.008 74,819 -0.28(-5.36%)
Nov 18, 2003 5.722 5.859 5.081 5.291 37,207 -0.48(-8.25%)
Nov 17, 2003 5.767 5.813 5.722 5.767 11,091 -0.09(-1.55%)
Nov 14, 2003 5.767 5.905 5.767 5.858 12,569 -0.07(-1.23%)
Nov 13, 2003 5.914 5.931 5.804 5.931 3,850 +0.02(+0.31%)
Nov 12, 2003 5.813 5.913 5.795 5.913 16,231 +0.10(+1.72%)
Nov 11, 2003 5.813 5.859 5.813 5.813 119,925 -0.13(-2.14%)
Nov 10, 2003 5.941 5.951 5.813 5.940 121,582 -0.02(-0.32%)
Nov 07, 2003 5.951 5.978 5.859 5.960 19,757 +0.01(+0.15%)
Nov 06, 2003 6.042 6.051 5.767 5.951 9,230 +0.07(+1.25%)
Nov 05, 2003 5.813 5.913 5.804 5.877 9,449 -0.07(-1.23%)
Nov 04, 2003 5.877 6.015 5.777 5.951 19,101 +0.00(+0.00%)
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.