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 30, 2015 3.200 3.200 3.110 3.130 1,331 -0.07(-2.18%)
Oct 29, 2015 3.060 3.200 3.060 3.200 755 +0.10(+3.22%)
Oct 28, 2015 3.200 3.200 3.100 3.100 2,054 -0.21(-6.34%)
Oct 27, 2015 3.300 3.310 3.300 3.310 419 +0.13(+4.06%)
Oct 26, 2015 3.171 3.181 3.171 3.181 702 +0.02(+0.76%)
Oct 23, 2015 3.116 3.181 3.116 3.157 1,041 -0.00(-0.12%)
Oct 22, 2015 3.161 3.161 3.151 3.161 2,041 -0.02(-0.60%)
Oct 21, 2015 3.141 3.180 3.141 3.180 907 +0.04(+1.23%)
Oct 20, 2015 3.141 3.141 3.141 3.141 465 -0.10(-3.07%)
Oct 19, 2015 3.380 3.380 3.211 3.240 16,005 +0.11(+3.49%)
Oct 16, 2015 3.131 3.131 3.131 3.131 233 +0.04(+1.28%)
Oct 15, 2015 3.161 3.161 3.091 3.091 1,323 -0.03(-0.95%)
Oct 14, 2015 3.121 3.121 3.121 3.121 100 -0.10(-3.21%)
Oct 13, 2015 3.171 3.230 3.151 3.225 2,714 -0.02(-0.49%)
Oct 12, 2015 3.240 3.240 3.240 3.240 120 -0.03(-0.91%)
Oct 09, 2015 3.270 3.270 3.270 3.270 304 -0.06(-1.79%)
Oct 08, 2015 3.330 3.444 3.280 3.330 8,232 +0.02(+0.60%)
Oct 07, 2015 3.399 3.529 3.310 3.310 23,464 -0.13(-3.76%)
Oct 06, 2015 3.330 3.439 3.330 3.439 6,315 +0.11(+3.28%)
Oct 05, 2015 3.330 3.330 3.330 3.330 158 -0.05(-1.47%)
Oct 02, 2015 3.360 3.380 3.360 3.380 1,415 +0.10(+3.03%)
Oct 01, 2015 3.230 3.280 3.230 3.280 5,947 +0.03(+0.92%)
Sep 30, 2015 3.380 3.399 3.250 3.250 1,222 -0.03(-0.91%)
Sep 28, 2015 3.191 3.280 3.280 3.280 72 +0.04(+1.23%)
Sep 25, 2015 3.260 3.260 3.211 3.240 5,807 -0.21(-6.19%)
Sep 24, 2015 3.350 3.489 3.310 3.454 8,502 +0.06(+1.91%)
Sep 23, 2015 3.479 3.479 3.390 3.390 629 -0.02(-0.58%)
Sep 22, 2015 3.221 3.469 3.221 3.409 2,151 +0.16(+4.89%)
Sep 18, 2015 3.230 3.250 3.250 3.250 7 +0.06(+1.87%)
Sep 17, 2015 3.191 3.459 3.151 3.191 2,655 +0.11(+3.55%)
Sep 16, 2015 3.270 3.310 3.022 3.081 3,510 -0.15(-4.62%)
Sep 15, 2015 3.230 3.230 3.181 3.230 6,315 -0.05(-1.52%)
Sep 14, 2015 3.280 3.380 3.111 3.280 1,003 -0.02(-0.60%)
Sep 11, 2015 3.618 3.618 3.101 3.300 3,721 -0.37(-10.03%)
Sep 10, 2015 3.668 3.668 3.668 3.668 167 -0.03(-0.81%)
Sep 09, 2015 3.698 3.698 3.698 3.698 225 +0.28(+8.14%)
Sep 08, 2015 3.698 3.698 3.419 3.419 2,160 +0.03(+0.79%)
Sep 03, 2015 3.439 3.393 3.393 3.393 1,006 -0.08(-2.21%)
Sep 02, 2015 3.698 3.698 3.451 3.469 6,071 +0.04(+1.21%)
Aug 31, 2015 3.429 3.427 3.427 3.427 21 -0.26(-7.06%)
Aug 28, 2015 3.698 3.698 3.688 3.688 295 +0.21(+6.00%)
Aug 27, 2015 3.479 3.499 3.479 3.479 6,790 -0.10(-2.78%)
Aug 26, 2015 3.479 3.608 3.380 3.578 3,763 +0.10(+2.86%)
Aug 25, 2015 3.479 3.529 3.479 3.479 1,049 +0.00(+0.00%)
Aug 24, 2015 3.479 3.727 3.380 3.479 10,313 +0.00(+0.00%)
Aug 21, 2015 3.459 3.489 3.380 3.479 3,963 +0.08(+2.34%)
Aug 20, 2015 3.384 3.399 3.380 3.399 615 +0.00(+0.00%)
Aug 19, 2015 3.390 3.399 3.390 3.399 348 -0.29(-7.94%)
Aug 17, 2015 3.698 3.693 3.693 3.693 2 +0.09(+2.62%)
Aug 13, 2015 3.399 3.598 3.598 3.598 165 +0.21(+6.22%)
Aug 12, 2015 3.388 3.388 3.388 3.388 114 -0.12(-3.46%)
Aug 11, 2015 3.587 3.587 3.509 3.509 294 +0.13(+3.82%)
Aug 10, 2015 3.380 3.380 3.380 3.380 1,904 -0.04(-1.16%)
Aug 05, 2015 3.409 3.419 3.419 3.419 134 +0.02(+0.58%)
Aug 04, 2015 3.380 3.409 3.370 3.399 4,594 +0.06(+1.76%)
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.