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 (%)
Nov 30, 2020 2.970 2.970 2.700 2.700 22,147 -0.27(-9.09%)
Nov 27, 2020 2.750 2.970 2.640 2.970 28,500 +0.22(+8.00%)
Nov 25, 2020 2.830 2.830 2.700 2.750 6,600 +0.02(+0.73%)
Nov 24, 2020 2.750 2.862 2.720 2.730 16,767 -0.02(-0.73%)
Nov 23, 2020 2.730 2.790 2.701 2.750 32,591 +0.02(+0.73%)
Nov 20, 2020 2.640 2.770 2.630 2.730 31,700 +0.00(+0.00%)
Nov 19, 2020 2.904 2.910 2.640 2.730 23,204 -0.13(-4.55%)
Nov 18, 2020 2.929 2.935 2.780 2.860 29,772 -0.06(-2.05%)
Nov 17, 2020 2.670 2.960 2.670 2.920 29,793 +0.11(+3.91%)
Nov 16, 2020 3.030 3.040 2.777 2.810 29,005 -0.05(-1.75%)
Nov 13, 2020 2.800 3.010 2.670 2.860 58,400 +0.09(+3.25%)
Nov 12, 2020 2.650 2.960 2.642 2.770 5,437 -0.00(-0.10%)
Nov 11, 2020 2.735 2.775 2.735 2.773 1,825 +0.05(+1.94%)
Nov 10, 2020 2.790 2.790 2.711 2.720 2,595 -0.07(-2.45%)
Nov 09, 2020 2.780 2.826 2.670 2.788 9,396 +0.02(+0.85%)
Nov 06, 2020 2.710 2.770 2.650 2.765 1,700 -0.03(-1.25%)
Nov 05, 2020 2.800 2.800 2.740 2.800 732 +0.11(+4.09%)
Nov 04, 2020 2.800 2.800 2.630 2.690 2,959 -0.12(-4.27%)
Nov 03, 2020 2.706 2.850 2.640 2.810 17,234 +0.13(+4.85%)
Nov 02, 2020 2.640 2.730 2.611 2.680 9,133 +0.01(+0.38%)
Oct 30, 2020 2.653 2.730 2.653 2.670 2,400 -0.08(-2.91%)
Oct 29, 2020 2.739 2.780 2.739 2.750 2,193 +0.05(+1.85%)
Oct 28, 2020 2.710 2.820 2.630 2.700 19,508 -0.14(-4.93%)
Oct 27, 2020 2.910 3.070 2.840 2.840 7,501 -0.06(-2.07%)
Oct 26, 2020 2.970 3.091 2.900 2.900 4,757 -0.12(-3.86%)
Oct 23, 2020 3.040 3.087 2.928 3.016 3,800 -0.10(-3.32%)
Oct 22, 2020 3.030 3.150 2.918 3.120 12,440 +0.10(+3.31%)
Oct 21, 2020 3.090 3.220 3.000 3.020 4,358 -0.06(-1.95%)
Oct 20, 2020 3.340 3.340 3.020 3.080 12,513 -0.18(-5.52%)
Oct 19, 2020 2.940 3.300 2.800 3.260 44,166 +0.32(+10.88%)
Oct 16, 2020 2.920 3.080 2.920 2.940 7,100 +0.02(+0.68%)
Oct 15, 2020 3.100 3.130 2.920 2.920 10,740 -0.34(-10.43%)
Oct 14, 2020 3.280 3.280 3.123 3.260 6,742 -0.03(-0.91%)
Oct 13, 2020 3.020 3.400 3.005 3.290 20,687 +0.27(+8.94%)
Oct 12, 2020 2.880 3.110 2.880 3.020 21,721 +0.10(+3.52%)
Oct 09, 2020 3.130 3.210 2.850 2.917 62,500 -0.30(-9.26%)
Oct 08, 2020 3.510 3.616 3.215 3.215 20,289 -0.35(-9.69%)
Oct 07, 2020 3.600 3.770 3.460 3.560 20,730 -0.04(-1.11%)
Oct 06, 2020 3.880 3.880 3.340 3.600 62,944 -0.28(-7.22%)
Oct 05, 2020 3.810 4.620 3.750 3.880 136,416 +0.11(+2.92%)
Oct 02, 2020 3.480 3.990 3.250 3.770 136,700 +0.31(+8.96%)
Oct 01, 2020 3.190 3.480 3.190 3.460 49,042 +0.37(+11.97%)
Sep 30, 2020 3.040 3.200 2.960 3.090 26,897 +0.15(+5.01%)
Sep 29, 2020 2.950 3.070 2.833 2.942 31,286 +0.09(+2.99%)
Sep 28, 2020 2.600 2.900 2.600 2.857 108,414 +0.28(+10.74%)
Sep 25, 2020 2.410 2.730 2.410 2.580 36,200 +0.17(+7.05%)
Sep 24, 2020 2.400 2.410 2.400 2.410 7,880 +0.01(+0.42%)
Sep 23, 2020 2.420 2.420 2.400 2.400 4,836 -0.03(-1.23%)
Sep 22, 2020 2.460 2.470 2.421 2.430 1,905 -0.02(-0.82%)
Sep 21, 2020 2.430 2.450 2.400 2.450 2,759 -0.06(-2.39%)
Sep 18, 2020 2.420 2.510 2.420 2.510 6,300 +0.11(+4.58%)
Sep 17, 2020 2.400 2.480 2.400 2.400 3,328 -0.01(-0.41%)
Sep 16, 2020 2.400 2.480 2.400 2.410 3,575 -0.10(-3.98%)
Sep 15, 2020 2.459 2.510 2.459 2.510 2,814 +0.05(+2.03%)
Sep 14, 2020 2.480 2.480 2.450 2.460 2,517 +0.05(+2.07%)
Sep 11, 2020 2.520 2.530 2.400 2.410 7,200 -0.09(-3.45%)
Sep 10, 2020 2.400 2.518 2.400 2.496 61,430 +0.10(+4.01%)
Sep 09, 2020 2.420 2.465 2.400 2.400 12,288 -0.04(-1.64%)
Sep 08, 2020 2.400 2.546 2.400 2.440 1,853 +0.04(+1.67%)
Sep 04, 2020 2.410 2.530 2.400 2.400 40,600 -0.01(-0.30%)
Sep 03, 2020 2.410 2.410 2.405 2.407 2,418 -0.03(-1.34%)
Sep 02, 2020 2.515 2.515 2.440 2.440 1,194 +0.01(+0.41%)
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.