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 )

2.774 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 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 (%)
Oct 31, 2012 3.956 4.003 3.777 3.909 52,712 -0.05(-1.19%)
Oct 26, 2012 3.909 3.956 3.956 3.956 2,972 +0.05(+1.20%)
Oct 25, 2012 3.984 4.145 3.909 3.909 11,235 -0.23(-5.57%)
Oct 23, 2012 4.112 4.140 4.140 4.140 1,793 +0.09(+2.32%)
Oct 19, 2012 4.083 4.132 4.046 4.046 5,086 +0.01(+0.23%)
Oct 18, 2012 4.130 4.130 4.037 4.037 2,636 -0.05(-1.15%)
Oct 17, 2012 4.046 4.187 4.046 4.083 1,657 -0.09(-2.25%)
Oct 16, 2012 4.102 4.215 4.065 4.177 10,254 +0.15(+3.73%)
Oct 15, 2012 4.140 4.140 4.018 4.027 23,452 -0.09(-2.28%)
Oct 12, 2012 4.177 4.177 4.102 4.121 16,333 -0.12(-2.89%)
Oct 11, 2012 4.309 4.365 4.234 4.244 18,130 +0.01(+0.29%)
Oct 10, 2012 4.252 4.374 4.177 4.231 21,732 +0.01(+0.17%)
Oct 09, 2012 4.215 4.224 4.065 4.224 18,634 +0.16(+3.93%)
Oct 08, 2012 4.262 4.262 4.046 4.065 2,791 -0.13(-3.13%)
Oct 05, 2012 4.215 4.216 4.154 4.196 6,072 -0.02(-0.45%)
Oct 04, 2012 4.140 4.299 4.121 4.215 18,467 +0.00(+0.00%)
Oct 03, 2012 4.271 4.271 4.215 4.215 4,111 +0.02(+0.45%)
Oct 02, 2012 4.318 4.318 4.196 4.196 10,222 +0.07(+1.59%)
Oct 01, 2012 4.130 4.234 4.118 4.130 16,455 +0.00(+0.00%)
Sep 28, 2012 4.255 4.255 4.130 4.130 7,165 +0.02(+0.46%)
Sep 27, 2012 4.281 4.283 4.112 4.112 22,470 -0.17(-3.95%)
Sep 26, 2012 4.405 4.412 4.281 4.281 2,991 +0.00(+0.00%)
Sep 25, 2012 4.318 4.342 4.281 4.281 17,031 -0.11(-2.56%)
Sep 24, 2012 4.506 4.506 4.384 4.393 9,403 -0.11(-2.50%)
Sep 21, 2012 4.318 4.506 4.288 4.506 27,418 +0.29(+6.90%)
Sep 20, 2012 4.215 4.215 4.093 4.215 2,764 -0.09(-2.18%)
Sep 19, 2012 4.130 4.323 4.130 4.309 6,166 +0.16(+3.85%)
Sep 18, 2012 4.243 4.243 4.008 4.149 15,737 -0.14(-3.28%)
Sep 17, 2012 4.421 4.421 4.234 4.290 3,091 -0.07(-1.70%)
Sep 14, 2012 4.177 4.365 4.121 4.364 32,819 +0.15(+3.54%)
Sep 13, 2012 4.102 4.224 4.083 4.215 8,735 +0.12(+2.98%)
Sep 12, 2012 4.384 4.384 3.952 4.093 61,008 -0.15(-3.54%)
Sep 11, 2012 4.252 4.412 4.177 4.243 31,556 +0.07(+1.57%)
Sep 10, 2012 4.694 4.844 4.130 4.177 246,635 +0.55(+15.28%)
Sep 07, 2012 3.708 3.708 3.530 3.623 11,449 +0.03(+0.78%)
Sep 06, 2012 3.727 3.727 3.558 3.595 8,217 -0.12(-3.26%)
Sep 05, 2012 3.567 3.716 3.567 3.716 239 +0.11(+3.14%)
Sep 04, 2012 3.530 3.603 3.504 3.603 588 -0.06(-1.58%)
Aug 31, 2012 3.483 3.661 3.483 3.661 692 -0.07(-1.99%)
Aug 30, 2012 3.520 3.735 3.426 3.735 4,583 +0.17(+4.74%)
Aug 29, 2012 3.746 3.746 3.548 3.566 6,264 -0.19(-5.03%)
Aug 27, 2012 3.623 3.755 3.623 3.755 3,846 +0.01(+0.25%)
Aug 24, 2012 3.689 3.746 3.492 3.745 9,258 +0.05(+1.27%)
Aug 23, 2012 3.699 3.699 3.699 3.699 213 -0.03(-0.76%)
Aug 22, 2012 3.680 3.727 3.680 3.727 1,614 -0.08(-1.98%)
Aug 21, 2012 3.577 3.802 3.577 3.802 1,518 +0.14(+3.85%)
Aug 20, 2012 3.595 3.661 3.539 3.661 958 +0.00(+0.00%)
Aug 17, 2012 3.539 3.661 3.539 3.661 6,519 +0.06(+1.80%)
Aug 16, 2012 3.614 3.614 3.596 3.596 1,749 -0.02(-0.49%)
Aug 15, 2012 3.530 3.614 3.501 3.614 4,541 -0.04(-1.03%)
Aug 14, 2012 3.455 3.652 3.455 3.652 3,142 -0.06(-1.72%)
Aug 13, 2012 3.501 3.736 3.361 3.715 6,278 +0.17(+4.71%)
Aug 10, 2012 3.524 3.548 3.524 3.548 4,260 +0.03(+0.80%)
Aug 09, 2012 3.426 3.520 3.426 3.520 12,671 +0.08(+2.46%)
Aug 08, 2012 3.314 3.500 3.295 3.436 13,836 +0.07(+1.95%)
Aug 07, 2012 3.276 3.379 3.276 3.370 17,843 +0.01(+0.27%)
Aug 06, 2012 3.473 3.473 3.309 3.361 7,030 -0.16(-4.53%)
Aug 03, 2012 3.520 3.520 3.520 3.520 106 -0.01(-0.27%)
Aug 02, 2012 3.455 3.539 3.304 3.530 17,802 -0.03(-0.77%)
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.