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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 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 28, 2003 5.154 5.264 5.099 5.264 13,872 +0.06(+1.23%)
Nov 26, 2003 5.273 5.301 5.099 5.200 5,794 -0.02(-0.35%)
Nov 25, 2003 5.190 5.273 5.172 5.218 8,151 -0.05(-1.04%)
Nov 24, 2003 4.889 5.273 4.889 5.273 18,468 +0.29(+5.88%)
Nov 21, 2003 5.008 4.962 4.907 4.980 11,075 -0.03(-0.55%)
Nov 20, 2003 5.008 5.218 4.962 5.008 25,384 +0.00(+0.00%)
Nov 19, 2003 5.246 5.273 4.825 5.008 74,819 -0.28(-5.36%)
Nov 18, 2003 5.722 5.859 5.081 5.291 37,207 -0.48(-8.25%)
Nov 17, 2003 5.767 5.813 5.722 5.767 11,091 -0.09(-1.55%)
Nov 14, 2003 5.767 5.905 5.767 5.858 12,569 -0.07(-1.23%)
Nov 13, 2003 5.914 5.931 5.804 5.931 3,850 +0.02(+0.31%)
Nov 12, 2003 5.813 5.913 5.795 5.913 16,231 +0.10(+1.72%)
Nov 11, 2003 5.813 5.859 5.813 5.813 119,925 -0.13(-2.14%)
Nov 10, 2003 5.941 5.951 5.813 5.940 121,582 -0.02(-0.32%)
Nov 07, 2003 5.951 5.978 5.859 5.960 19,757 +0.01(+0.15%)
Nov 06, 2003 6.042 6.051 5.767 5.951 9,230 +0.07(+1.25%)
Nov 05, 2003 5.813 5.913 5.804 5.877 9,449 -0.07(-1.23%)
Nov 04, 2003 5.877 6.015 5.777 5.951 19,101 +0.00(+0.00%)
Nov 03, 2003 5.859 6.060 5.769 5.951 15,282 -0.14(-2.26%)
Oct 31, 2003 5.767 6.207 5.767 6.088 10,704 -0.02(-0.28%)
Oct 30, 2003 5.978 6.134 5.758 6.105 12,495 +0.13(+2.13%)
Oct 29, 2003 5.758 5.995 5.749 5.978 15,689 -0.19(-3.10%)
Oct 28, 2003 6.170 6.179 5.859 6.169 15,565 -0.01(-0.16%)
Oct 27, 2003 6.198 6.198 5.916 6.179 21,737 -0.02(-0.28%)
Oct 24, 2003 6.088 6.198 6.042 6.197 12,124 +0.05(+0.88%)
Oct 23, 2003 6.079 6.224 5.941 6.143 29,383 -0.07(-1.18%)
Oct 22, 2003 5.996 6.225 5.905 6.216 29,383 +0.12(+1.95%)
Oct 21, 2003 6.179 6.179 6.015 6.097 29,820 -0.22(-3.46%)
Oct 20, 2003 6.582 6.582 6.189 6.316 23,266 -0.16(-2.42%)
Oct 17, 2003 6.591 6.655 6.417 6.472 4,369 -0.01(-0.14%)
Oct 16, 2003 6.536 6.619 6.417 6.482 18,351 -0.05(-0.83%)
Oct 15, 2003 6.500 6.564 6.454 6.536 12,452 -0.05(-0.71%)
Oct 14, 2003 6.518 6.582 6.408 6.582 13,872 -0.06(-0.96%)
Oct 13, 2003 6.609 6.655 6.518 6.646 13,763 -0.03(-0.41%)
Oct 10, 2003 6.509 6.701 6.509 6.674 4,041 +0.02(+0.28%)
Oct 09, 2003 6.646 6.701 6.500 6.655 14,746 +0.16(+2.39%)
Oct 08, 2003 6.591 6.720 6.500 6.500 9,066 -0.24(-3.53%)
Oct 07, 2003 6.682 6.738 6.408 6.738 14,418 +0.05(+0.82%)
Oct 06, 2003 6.509 6.765 6.509 6.683 13,108 -0.05(-0.68%)
Oct 03, 2003 6.573 6.765 6.408 6.729 24,004 +0.23(+3.52%)
Oct 02, 2003 6.491 6.600 6.408 6.500 7,209 -0.10(-1.53%)
Oct 01, 2003 6.756 6.756 6.591 6.601 7,537 -0.17(-2.57%)
Sep 30, 2003 6.472 6.774 6.472 6.774 9,721 -0.05(-0.80%)
Sep 29, 2003 6.408 6.829 6.408 6.829 21,682 +0.06(+0.95%)
Sep 26, 2003 6.738 6.912 6.390 6.765 18,517 -0.08(-1.19%)
Sep 25, 2003 6.857 7.122 6.637 6.847 19,771 +0.08(+1.22%)
Sep 24, 2003 6.921 6.802 6.655 6.764 5,953 -0.16(-2.26%)
Sep 23, 2003 6.765 7.077 6.765 6.921 12,671 -0.05(-0.66%)
Sep 22, 2003 6.967 7.168 6.436 6.967 31,677 -0.20(-2.81%)
Sep 19, 2003 7.131 7.278 6.967 7.168 9,721 -0.10(-1.39%)
Sep 18, 2003 7.232 7.305 7.077 7.269 23,922 +0.04(+0.52%)
Sep 17, 2003 7.095 7.315 7.095 7.231 25,609 +0.19(+2.72%)
Sep 16, 2003 6.683 7.141 6.683 7.040 24,878 +0.26(+3.78%)
Sep 15, 2003 6.509 6.939 6.509 6.784 28,728 -0.04(-0.54%)
Sep 12, 2003 6.939 7.186 6.536 6.820 88,042 -0.27(-3.75%)
Sep 11, 2003 6.454 7.205 6.243 7.086 114,367 +0.69(+10.73%)
Sep 10, 2003 6.866 6.866 5.996 6.399 71,220 -0.46(-6.68%)
Sep 09, 2003 6.729 6.866 6.729 6.857 12,780 +0.06(+0.94%)
Sep 08, 2003 6.774 6.866 6.747 6.793 34,408 -0.02(-0.27%)
Sep 05, 2003 6.683 6.903 6.655 6.811 41,399 +0.25(+3.77%)
Sep 04, 2003 6.344 6.646 6.271 6.564 47,844 +0.25(+3.91%)
Sep 03, 2003 6.170 6.343 6.170 6.317 22,392 +0.05(+0.73%)
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.