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 )

2.810 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 31, 2006 4.797 4.934 4.669 4.678 15,465 -0.27(-5.37%)
Jan 30, 2006 4.861 4.944 4.788 4.944 19,738 +0.03(+0.56%)
Jan 27, 2006 4.879 5.008 4.770 4.916 49,845 -0.60(-10.95%)
Jan 26, 2006 5.593 5.593 5.493 5.520 10,349 -0.05(-0.99%)
Jan 25, 2006 5.420 5.648 5.410 5.575 12,508 -0.05(-0.81%)
Jan 24, 2006 5.291 5.685 5.282 5.621 32,059 +0.27(+5.14%)
Jan 23, 2006 5.035 5.365 5.035 5.346 14,909 +0.18(+3.55%)
Jan 20, 2006 5.337 5.337 5.163 5.163 5,226 -0.16(-3.09%)
Jan 19, 2006 5.209 5.345 5.163 5.328 6,361 -0.02(-0.34%)
Jan 18, 2006 5.365 5.365 5.163 5.346 6,232 -0.02(-0.34%)
Jan 17, 2006 5.319 5.447 5.319 5.365 19,816 -0.11(-2.01%)
Jan 13, 2006 5.392 5.484 5.392 5.474 17,667 -0.01(-0.17%)
Jan 12, 2006 5.392 5.484 5.346 5.484 5,133 +0.12(+2.22%)
Jan 11, 2006 5.063 5.374 5.063 5.365 4,806 +0.10(+1.91%)
Jan 10, 2006 5.136 5.365 5.134 5.264 14,190 -0.04(-0.69%)
Jan 09, 2006 5.145 5.319 5.145 5.301 10,608 -0.03(-0.52%)
Jan 06, 2006 5.209 5.447 5.081 5.328 18,160 +0.13(+2.47%)
Jan 05, 2006 4.861 5.429 4.861 5.200 44,404 +0.30(+6.17%)
Jan 04, 2006 4.779 4.944 4.779 4.898 26,312 +0.02(+0.38%)
Jan 03, 2006 4.953 5.026 4.879 4.879 13,067 -0.12(-2.38%)
Dec 30, 2005 4.953 5.059 4.944 4.998 35,173 -0.09(-1.80%)
Dec 29, 2005 5.035 5.099 4.898 5.090 20,782 -0.03(-0.54%)
Dec 28, 2005 5.035 5.136 5.035 5.117 16,057 +0.01(+0.18%)
Dec 27, 2005 5.099 5.209 5.035 5.108 22,392 -0.14(-2.62%)
Dec 23, 2005 5.035 5.365 5.035 5.246 13,763 +0.12(+2.32%)
Dec 22, 2005 5.099 5.133 5.081 5.127 9,644 -0.02(-0.36%)
Dec 21, 2005 5.154 5.218 5.053 5.145 16,485 -0.03(-0.53%)
Dec 20, 2005 5.172 5.310 5.172 5.172 7,474 -0.07(-1.38%)
Dec 19, 2005 5.310 5.401 5.182 5.245 6,366 -0.07(-1.33%)
Dec 16, 2005 5.273 5.374 5.163 5.315 7,413 -0.07(-1.26%)
Dec 15, 2005 5.200 5.420 5.172 5.383 17,185 +0.07(+1.38%)
Dec 14, 2005 5.044 5.355 5.044 5.310 21,129 +0.13(+2.47%)
Dec 13, 2005 5.401 5.401 5.069 5.182 19,856 -0.24(-4.39%)
Dec 12, 2005 5.337 5.511 5.337 5.420 14,703 -0.06(-1.17%)
Dec 09, 2005 5.484 5.493 5.355 5.484 49,988 +0.26(+4.90%)
Dec 08, 2005 5.301 5.408 5.227 5.227 149,714 -0.12(-2.23%)
Dec 07, 2005 5.365 5.383 5.328 5.346 6,923 -0.05(-1.02%)
Dec 06, 2005 5.365 5.474 5.365 5.401 14,087 -0.07(-1.34%)
Dec 05, 2005 5.392 5.474 5.392 5.474 6,164 -0.01(-0.24%)
Dec 02, 2005 5.355 5.524 5.337 5.488 8,275 -0.01(-0.26%)
Dec 01, 2005 5.493 5.539 5.346 5.502 18,001 +0.00(+0.00%)
Nov 30, 2005 5.447 5.502 5.400 5.502 4,588 +0.00(+0.00%)
Nov 29, 2005 5.291 5.557 5.291 5.502 8,205 +0.12(+2.14%)
Nov 28, 2005 5.365 5.420 5.328 5.387 2,977 -0.12(-2.11%)
Nov 25, 2005 5.447 5.511 5.447 5.503 2,015 -0.04(-0.81%)
Nov 23, 2005 5.493 5.584 5.493 5.548 10,225 +0.09(+1.68%)
Nov 22, 2005 5.355 5.474 5.355 5.456 20,538 +0.05(+1.02%)
Nov 21, 2005 5.355 5.484 5.355 5.401 12,348 -0.09(-1.67%)
Nov 18, 2005 5.493 5.548 5.493 5.493 10,896 -0.05(-0.83%)
Nov 17, 2005 5.502 5.566 5.493 5.539 13,628 +0.02(+0.32%)
Nov 16, 2005 5.676 5.676 5.493 5.521 2,676 -0.09(-1.62%)
Nov 15, 2005 5.795 5.795 5.612 5.612 9,591 -0.18(-3.16%)
Nov 14, 2005 5.850 5.850 5.767 5.795 13,741 -0.05(-0.94%)
Nov 11, 2005 5.795 5.850 5.758 5.850 10,914 +0.05(+0.79%)
Nov 10, 2005 5.804 5.831 5.685 5.804 4,347 +0.11(+1.93%)
Nov 09, 2005 5.722 5.782 5.548 5.694 15,621 -0.05(-0.96%)
Nov 08, 2005 5.841 5.841 5.731 5.749 13,811 -0.05(-0.89%)
Nov 07, 2005 5.777 5.832 5.676 5.801 17,565 +0.12(+2.20%)
Nov 04, 2005 5.648 5.749 5.591 5.676 29,706 +0.05(+0.83%)
Nov 03, 2005 5.648 5.648 5.374 5.629 13,110 +0.18(+3.34%)
Nov 02, 2005 5.648 5.648 5.310 5.447 23,009 -0.05(-1.00%)
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.