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 +0.040 (+1.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 2.955 3.103 2.861 2.980 4,774 +0.17(+6.03%)
Nov 24, 2009 3.058 2.810 2.810 2.810 16,275 +0.02(+0.66%)
Nov 23, 2009 2.742 3.094 2.742 2.792 7,537 +0.05(+1.67%)
Nov 20, 2009 2.591 2.746 2.591 2.746 655 +0.00(+0.00%)
Nov 18, 2009 2.838 2.746 2.746 2.746 5,680 -0.02(-0.66%)
Nov 17, 2009 2.765 2.765 2.765 2.765 409 +0.06(+2.37%)
Nov 16, 2009 2.737 2.774 2.637 2.701 5,310 +0.05(+1.72%)
Nov 13, 2009 2.718 2.664 2.527 2.655 682 -0.06(-2.31%)
Nov 12, 2009 2.736 2.736 2.718 2.718 545 +0.19(+7.55%)
Nov 11, 2009 2.527 2.527 2.518 2.527 2,293 +0.05(+2.22%)
Nov 10, 2009 2.454 2.563 2.454 2.472 4,018 +0.05(+1.89%)
Nov 09, 2009 2.362 2.691 2.362 2.426 4,653 -0.05(-1.85%)
Nov 06, 2009 2.892 2.892 2.289 2.472 9,628 -0.23(-8.47%)
Nov 04, 2009 2.701 2.701 2.701 2.701 0 -0.05(-1.67%)
Nov 03, 2009 2.746 2.746 2.746 2.746 109 +0.00(+0.00%)
Nov 02, 2009 2.746 2.746 2.746 2.746 1,544 +0.00(+0.00%)
Oct 30, 2009 2.746 2.765 2.746 2.746 597 -0.03(-0.99%)
Oct 28, 2009 2.774 2.774 2.774 2.774 0 +0.03(+1.00%)
Oct 27, 2009 2.756 2.756 2.719 2.746 1,624 +0.00(+0.00%)
Oct 23, 2009 2.746 2.746 2.746 2.746 0 +0.00(+0.00%)
Oct 22, 2009 2.801 2.801 2.746 2.746 6,936 -0.05(-1.96%)
Oct 21, 2009 2.792 2.920 2.792 2.801 764 +0.01(+0.33%)
Oct 20, 2009 2.818 2.818 2.774 2.792 1,802 -0.19(-6.44%)
Oct 19, 2009 2.792 3.085 2.792 2.984 1,433 +0.09(+3.16%)
Oct 16, 2009 2.902 2.948 2.820 2.893 4,176 -0.08(-2.77%)
Oct 15, 2009 2.847 3.049 2.746 2.975 13,492 -0.00(-0.00%)
Oct 14, 2009 2.838 2.975 2.838 2.975 7,096 +0.07(+2.52%)
Oct 13, 2009 2.875 3.012 2.875 2.902 6,123 -0.04(-1.25%)
Oct 12, 2009 2.911 3.003 2.792 2.939 16,832 +0.17(+6.22%)
Oct 09, 2009 2.646 2.792 2.646 2.767 8,629 +0.06(+2.09%)
Oct 08, 2009 2.774 2.774 2.673 2.710 6,040 -0.07(-2.37%)
Oct 07, 2009 2.838 2.984 2.719 2.776 39,898 -0.03(-0.91%)
Oct 06, 2009 2.865 2.994 2.801 2.801 9,261 -0.06(-2.24%)
Oct 05, 2009 2.966 3.067 2.810 2.865 7,296 -0.02(-0.68%)
Oct 02, 2009 2.609 3.058 2.609 2.885 9,007 +0.06(+1.99%)
Oct 01, 2009 2.811 2.829 2.810 2.829 2,020 +0.05(+1.98%)
Sep 30, 2009 2.774 2.774 2.774 2.774 4,697 +0.05(+2.02%)
Sep 29, 2009 2.756 2.756 2.637 2.719 23,440 -0.10(-3.57%)
Sep 25, 2009 2.756 2.820 2.820 2.820 9,284 +0.05(+1.99%)
Sep 24, 2009 2.774 2.792 2.756 2.765 10,158 -0.07(-2.58%)
Sep 23, 2009 2.801 2.838 2.774 2.838 12,665 -0.04(-1.28%)
Sep 22, 2009 2.792 2.875 2.765 2.875 6,319 +0.04(+1.29%)
Sep 21, 2009 2.865 2.875 2.838 2.838 5,438 -0.02(-0.64%)
Sep 18, 2009 2.920 2.939 2.798 2.856 26,374 -0.13(-4.29%)
Sep 17, 2009 2.948 3.003 2.792 2.984 22,927 +0.04(+1.28%)
Sep 16, 2009 2.893 2.966 2.775 2.947 7,993 -0.02(-0.80%)
Sep 15, 2009 3.085 3.085 2.792 2.971 25,423 +0.02(+0.78%)
Sep 14, 2009 2.948 3.131 2.737 2.948 34,457 -0.34(-10.31%)
Sep 11, 2009 3.140 3.287 2.929 3.287 13,525 -0.03(-0.83%)
Sep 10, 2009 3.131 3.433 3.131 3.314 8,716 +0.15(+4.84%)
Sep 09, 2009 3.303 3.326 3.161 3.161 1,442 -0.26(-7.68%)
Sep 08, 2009 3.149 3.424 3.149 3.424 600 +0.28(+9.04%)
Sep 04, 2009 3.479 3.479 3.140 3.140 2,683 -0.16(-4.72%)
Sep 03, 2009 3.296 3.479 3.145 3.296 2,428 +0.00(+0.00%)
Sep 02, 2009 3.296 3.296 3.186 3.296 3,440 +0.03(+0.84%)
Sep 01, 2009 3.250 3.268 3.204 3.268 5,243 +0.02(+0.56%)
Aug 28, 2009 3.113 3.250 3.250 3.250 1,092 +0.18(+5.97%)
Aug 27, 2009 2.948 3.067 2.948 3.067 1,310 +0.04(+1.21%)
Aug 25, 2009 3.103 3.030 3.030 3.030 6,881 -0.04(-1.19%)
Aug 21, 2009 3.113 3.228 2.929 3.067 4,107 -0.05(-1.47%)
Aug 20, 2009 3.204 3.204 3.113 3.113 779 +0.01(+0.30%)
Aug 19, 2009 3.255 3.287 2.984 3.103 5,857 +0.05(+1.80%)
Aug 18, 2009 3.023 3.049 3.023 3.049 273 +0.11(+3.74%)
Aug 17, 2009 2.939 2.939 2.939 2.939 136 +0.08(+2.89%)
Aug 14, 2009 3.103 3.204 2.856 2.856 1,825 -0.18(-6.02%)
Aug 13, 2009 3.296 3.296 2.902 3.039 10,589 -0.44(-12.63%)
Aug 12, 2009 3.174 3.479 3.174 3.479 3,060 +0.00(+0.00%)
Aug 11, 2009 3.113 3.497 3.113 3.479 4,825 +0.18(+5.56%)
Aug 10, 2009 2.939 3.296 2.929 3.296 4,692 +0.30(+10.09%)
Aug 07, 2009 3.003 3.016 2.986 2.994 2,048 -0.16(-5.22%)
Aug 06, 2009 3.158 3.158 3.158 3.158 873 +0.05(+1.47%)
Aug 05, 2009 3.062 3.113 3.058 3.113 3,713 -0.16(-4.76%)
Aug 04, 2009 3.058 3.295 3.058 3.268 3,819 +0.16(+5.31%)
Aug 03, 2009 3.058 3.104 3.058 3.104 2,963 -0.05(-1.74%)
Jul 31, 2009 2.943 3.158 2.938 3.158 1,114 -0.05(-1.43%)
Jul 29, 2009 3.204 3.204 3.204 3.204 2,730 +0.00(+0.00%)
Jul 28, 2009 3.204 3.287 3.067 3.204 6,336 +0.04(+1.16%)
Jul 27, 2009 3.442 3.479 3.067 3.168 16,773 -0.21(-6.23%)
Jul 24, 2009 3.296 3.479 3.296 3.378 9,284 +0.09(+2.79%)
Jul 23, 2009 3.222 3.296 3.222 3.287 1,981 +0.16(+4.97%)
Jul 22, 2009 3.067 3.525 3.067 3.131 7,746 +0.16(+5.23%)
Jul 21, 2009 3.653 3.653 2.975 2.975 4,828 -0.05(-1.52%)
Jul 20, 2009 3.103 3.103 3.021 3.021 2,788 +0.09(+3.12%)
Jul 17, 2009 2.893 2.929 2.893 2.929 2,712 +0.08(+2.89%)
Jul 16, 2009 2.843 2.856 2.843 2.847 599 +0.05(+1.63%)
Jul 15, 2009 3.103 3.103 2.801 2.801 2,398 -0.02(-0.65%)
Jul 14, 2009 2.838 2.838 2.820 2.820 1,136 -0.02(-0.65%)
Jul 13, 2009 2.765 2.838 2.765 2.838 1,140 +0.05(+1.64%)
Jul 10, 2009 2.774 2.856 2.774 2.792 4,381 +0.04(+1.33%)
Jul 09, 2009 2.756 2.838 2.756 2.756 1,119 -0.04(-1.31%)
Jul 08, 2009 2.838 2.838 2.756 2.792 2,490 -0.06(-2.24%)
Jul 07, 2009 2.792 2.893 2.792 2.856 1,092 +0.10(+3.65%)
Jul 06, 2009 2.756 2.756 2.756 2.756 549 +0.01(+0.33%)
Jul 02, 2009 2.746 2.746 2.746 2.746 389 -0.04(-1.32%)
Jul 01, 2009 2.875 3.296 2.783 2.783 10,811 +0.03(+1.00%)
Jun 30, 2009 2.792 2.792 2.746 2.756 6,070 +0.05(+2.03%)
Jun 29, 2009 2.746 2.884 2.701 2.701 2,740 +0.09(+3.51%)
Jun 26, 2009 2.609 2.646 2.609 2.609 645 -0.09(-3.39%)
Jun 25, 2009 2.655 2.701 2.572 2.701 1,420 +0.37(+15.69%)
Jun 24, 2009 2.756 2.820 2.334 2.334 2,583 -0.24(-9.25%)
Jun 23, 2009 2.574 2.574 2.572 2.572 546 -0.17(-6.33%)
Jun 22, 2009 2.742 2.746 2.574 2.746 1,201 -0.08(-2.91%)
Jun 19, 2009 2.774 2.856 2.673 2.829 3,091 +0.05(+1.98%)
Jun 18, 2009 2.737 2.774 2.399 2.774 7,428 +0.29(+11.81%)
Jun 17, 2009 2.563 2.737 2.270 2.481 6,761 -0.29(-10.56%)
Jun 15, 2009 2.774 2.774 2.774 2.774 0 +0.04(+1.34%)
Jun 12, 2009 2.792 2.792 2.737 2.737 2,457 +0.11(+4.18%)
Jun 11, 2009 2.646 2.746 2.563 2.627 12,958 +0.11(+4.37%)
Jun 10, 2009 2.426 2.518 2.426 2.517 23,016 +0.09(+3.77%)
Jun 09, 2009 2.463 2.463 2.380 2.426 2,900 -0.04(-1.48%)
Jun 08, 2009 2.463 2.463 2.380 2.463 1,529 +0.00(+0.00%)
Jun 05, 2009 2.463 2.463 2.460 2.463 4,697 +0.08(+3.46%)
Jun 04, 2009 2.270 2.380 2.270 2.380 983 -0.08(-3.34%)
Jun 02, 2009 2.463 2.463 2.447 2.463 456 +0.01(+0.37%)
Jun 01, 2009 2.252 2.453 2.252 2.453 3,343 +0.07(+3.08%)
May 29, 2009 2.389 2.389 2.380 2.380 1,496 -0.08(-3.35%)
May 27, 2009 2.426 2.463 2.463 2.463 3,932 -0.03(-1.10%)
May 26, 2009 2.483 2.490 2.414 2.490 713 -0.00(-0.00%)
May 22, 2009 2.444 2.490 2.444 2.490 2,184 +0.05(+2.26%)
May 20, 2009 2.518 2.435 2.435 2.435 5,352 -0.11(-4.32%)
May 19, 2009 2.399 2.548 2.399 2.545 1,760 +0.01(+0.36%)
May 18, 2009 2.518 2.545 2.389 2.536 7,537 +0.16(+6.54%)
May 15, 2009 2.389 2.389 2.380 2.380 895 -0.01(-0.38%)
May 14, 2009 2.389 2.389 2.380 2.389 1,529 +0.01(+0.38%)
May 13, 2009 2.389 2.389 2.380 2.380 4,000 -0.11(-4.41%)
May 12, 2009 2.426 2.508 2.426 2.490 1,138 -0.03(-1.09%)
May 11, 2009 2.435 2.518 2.435 2.518 218 -0.09(-3.51%)
May 08, 2009 2.517 2.609 2.472 2.609 1,501 +0.11(+4.39%)
May 07, 2009 2.691 2.691 2.472 2.499 1,529 -0.16(-6.19%)
May 06, 2009 2.664 2.746 2.664 2.664 2,512 +0.21(+8.58%)
May 05, 2009 2.690 2.690 2.453 2.453 226 -0.11(-4.29%)
May 04, 2009 2.701 2.701 2.563 2.563 1,201 -0.14(-5.08%)
Apr 30, 2009 2.701 2.701 2.701 2.701 0 +0.28(+11.74%)
Apr 29, 2009 2.701 2.701 2.417 2.417 4,904 -0.28(-10.51%)
Apr 28, 2009 2.609 2.701 2.600 2.701 7,305 +0.09(+3.51%)
Apr 27, 2009 2.609 2.609 2.609 2.609 764 +0.05(+1.79%)
Apr 24, 2009 2.518 2.563 2.518 2.563 1,708 +0.00(+0.04%)
Apr 23, 2009 2.554 2.563 2.554 2.562 2,298 +0.03(+1.05%)
Apr 22, 2009 2.536 2.536 2.536 2.536 218 -0.02(-0.72%)
Apr 21, 2009 2.554 2.554 2.554 2.554 327 +0.01(+0.36%)
Apr 20, 2009 2.298 2.563 2.298 2.545 6,096 -0.02(-0.71%)
Apr 17, 2009 2.536 2.563 2.426 2.563 7,683 +0.04(+1.45%)
Apr 16, 2009 2.334 2.527 2.334 2.527 5,882 +0.16(+6.56%)
Apr 15, 2009 2.307 2.371 2.289 2.371 2,786 +0.16(+7.47%)
Apr 14, 2009 2.197 2.298 2.197 2.206 928 -0.04(-1.63%)
Apr 13, 2009 2.197 2.243 2.197 2.243 790 +0.05(+2.08%)
Apr 09, 2009 2.087 2.197 2.087 2.197 1,083 +0.02(+0.84%)
Apr 08, 2009 2.087 2.179 2.087 2.179 1,829 +0.09(+4.39%)
Apr 07, 2009 2.197 2.197 2.087 2.087 218 -0.06(-2.98%)
Apr 06, 2009 2.280 2.280 2.151 2.151 3,309 -0.11(-4.85%)
Apr 03, 2009 2.289 2.380 2.106 2.261 5,721 +0.02(+0.81%)
Apr 02, 2009 2.151 2.243 2.078 2.243 2,628 +0.05(+2.09%)
Apr 01, 2009 2.188 2.197 2.014 2.197 3,163 +0.01(+0.42%)
Mar 31, 2009 2.106 2.197 2.032 2.188 3,226 +0.25(+12.74%)
Mar 30, 2009 1.941 1.941 1.941 1.941 109 -0.32(-14.17%)
Mar 26, 2009 1.939 2.289 1.939 2.261 5,411 +0.34(+17.62%)
Mar 24, 2009 2.106 2.106 1.922 1.922 3,642 -0.09(-4.54%)
Mar 23, 2009 1.935 2.014 1.935 2.014 379 +0.05(+2.32%)
Mar 20, 2009 1.977 2.005 1.968 1.968 710 +0.00(+0.00%)
Mar 19, 2009 1.895 1.977 1.877 1.968 5,197 +0.14(+7.49%)
Mar 18, 2009 1.785 1.895 1.785 1.831 12,974 +0.05(+2.57%)
Mar 17, 2009 1.785 1.785 1.739 1.785 2,888 -0.06(-3.47%)
Mar 16, 2009 1.807 1.849 1.749 1.849 6,725 +0.03(+1.51%)
Mar 13, 2009 1.721 1.822 1.712 1.822 6,668 +0.13(+7.57%)
Mar 12, 2009 1.684 1.721 1.648 1.694 23,253 +0.04(+2.21%)
Mar 11, 2009 1.703 1.721 1.648 1.657 15,292 -0.05(-2.68%)
Mar 10, 2009 1.739 1.739 1.657 1.703 2,773 +0.06(+3.90%)
Mar 09, 2009 1.639 1.648 1.630 1.639 5,600 +0.01(+0.56%)
Mar 06, 2009 1.813 1.813 1.630 1.630 14,784 -0.18(-10.11%)
Mar 05, 2009 1.853 1.853 1.813 1.813 1,214 -0.04(-1.97%)
Mar 04, 2009 1.904 1.904 1.831 1.849 13,613 -0.06(-3.35%)
Mar 02, 2009 1.977 1.977 1.913 1.913 655 -0.07(-3.69%)
Feb 27, 2009 1.922 1.996 1.913 1.987 11,502 -0.04(-1.81%)
Feb 26, 2009 2.023 2.032 1.877 2.023 1,708 +0.01(+0.45%)
Feb 25, 2009 2.032 2.032 2.014 2.014 5,351 -0.02(-0.90%)
Feb 24, 2009 2.073 2.073 2.032 2.032 382 -0.01(-0.39%)
Feb 23, 2009 2.060 2.078 2.040 2.040 655 -0.06(-2.67%)
Feb 20, 2009 2.115 2.115 2.060 2.096 7,700 -0.01(-0.43%)
Feb 18, 2009 2.078 2.106 2.106 2.106 6,444 -0.04(-1.92%)
Feb 17, 2009 2.137 2.147 2.124 2.147 573 -0.21(-8.75%)
Feb 12, 2009 2.280 2.353 2.353 2.353 3,386 +0.25(+11.74%)
Feb 11, 2009 2.197 2.197 2.106 2.106 4,539 -0.18(-8.00%)
Feb 10, 2009 2.307 2.307 2.289 2.289 3,972 -0.09(-3.85%)
Feb 09, 2009 2.380 2.380 2.380 2.380 218 +0.01(+0.39%)
Feb 06, 2009 2.490 2.490 2.289 2.371 3,781 +0.08(+3.60%)
Feb 05, 2009 2.289 2.463 2.289 2.289 7,524 +0.04(+1.63%)
Feb 04, 2009 2.172 2.481 2.106 2.252 9,666 +0.23(+11.31%)
Feb 03, 2009 2.499 2.554 2.005 2.023 32,989 -0.46(-18.45%)
Feb 02, 2009 2.655 2.655 2.481 2.481 11,141 -0.13(-4.91%)
Jan 30, 2009 2.701 2.701 2.572 2.609 3,326 -0.19(-6.86%)
Jan 29, 2009 2.691 2.801 2.691 2.801 655 +0.04(+1.32%)
Jan 28, 2009 2.746 2.765 2.746 2.765 4,816 +0.02(+0.67%)
Jan 27, 2009 2.710 2.746 2.710 2.746 2,102 +0.07(+2.74%)
Jan 22, 2009 2.691 2.673 2.673 2.673 1,638 -0.05(-2.01%)
Jan 21, 2009 2.756 2.756 2.673 2.728 4,846 -0.02(-0.67%)
Jan 20, 2009 2.756 2.756 2.746 2.746 2,257 -0.13(-4.46%)
Jan 16, 2009 2.865 2.874 2.765 2.874 9,667 -0.10(-3.29%)
Jan 15, 2009 2.972 2.972 2.972 2.972 409 +0.04(+1.46%)
Jan 13, 2009 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Jan 12, 2009 3.277 3.277 2.929 2.929 4,778 -0.28(-8.83%)
Jan 09, 2009 3.341 3.341 2.984 3.213 5,144 -0.08(-2.50%)
Jan 08, 2009 3.149 3.296 3.149 3.296 5,243 +0.11(+3.45%)
Jan 07, 2009 3.094 3.213 3.094 3.186 4,587 +0.08(+2.66%)
Jan 06, 2009 2.993 3.103 2.810 3.103 3,723 +0.11(+3.67%)
Jan 05, 2009 2.911 3.021 2.756 2.994 6,002 +0.11(+3.81%)
Jan 02, 2009 2.545 2.929 2.508 2.884 15,572 +0.40(+16.24%)
Dec 31, 2008 2.426 2.481 2.353 2.481 3,646 +0.05(+2.26%)
Dec 30, 2008 2.316 2.426 2.289 2.426 6,900 +0.05(+1.92%)
Dec 29, 2008 2.389 2.389 2.344 2.380 4,642 -0.14(-5.45%)
Dec 26, 2008 2.399 2.527 2.399 2.518 1,092 +0.08(+3.38%)
Dec 24, 2008 2.417 2.453 2.417 2.435 1,119 +0.06(+2.31%)
Dec 23, 2008 2.426 2.426 2.380 2.380 5,516 -0.11(-4.41%)
Dec 22, 2008 2.527 2.527 2.415 2.490 2,840 -0.09(-3.55%)
Dec 19, 2008 2.728 2.728 2.518 2.582 5,918 -0.13(-4.73%)
Dec 18, 2008 2.472 2.722 2.472 2.710 18,644 +0.24(+9.63%)
Dec 17, 2008 2.426 2.472 2.380 2.472 6,467 +0.05(+1.89%)
Dec 16, 2008 2.499 2.582 2.380 2.426 6,226 -0.05(-2.21%)
Dec 15, 2008 2.481 2.527 2.481 2.481 18,023 +0.00(+0.00%)
Dec 12, 2008 2.573 2.573 2.481 2.481 5,352 -0.08(-3.21%)
Dec 11, 2008 2.463 2.655 2.463 2.563 7,479 +0.10(+4.09%)
Dec 10, 2008 2.499 2.563 2.426 2.463 3,453 +0.04(+1.51%)
Dec 09, 2008 2.426 2.453 2.380 2.426 14,473 +0.03(+1.15%)
Dec 08, 2008 2.472 2.518 2.289 2.399 5,024 +0.04(+1.55%)
Dec 05, 2008 2.298 2.435 2.289 2.362 20,076 +0.06(+2.79%)
Dec 04, 2008 2.426 2.426 2.298 2.298 3,468 -0.13(-5.28%)
Dec 03, 2008 2.426 2.472 2.417 2.426 9,054 +0.05(+1.92%)
Dec 02, 2008 2.453 2.463 2.380 2.380 9,284 -0.07(-2.99%)
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.