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 (%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
Nov 02, 2015 3.150 3.150 3.080 3.150 3,148 +0.02(+0.64%)
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%)
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.