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 )

2.900 +0.140 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 4.555 4.438 4.438 4.438 28,786 -0.22(-4.63%)
Dec 30, 2014 4.555 4.653 4.546 4.653 11,524 +0.10(+2.13%)
Dec 29, 2014 4.487 4.702 4.487 4.556 24,890 -0.01(-0.19%)
Dec 26, 2014 4.555 4.565 4.448 4.565 7,820 -0.09(-1.87%)
Dec 24, 2014 4.722 4.652 4.652 4.652 11,330 +0.03(+0.66%)
Dec 23, 2014 4.448 4.859 4.359 4.622 46,695 +0.05(+1.10%)
Dec 22, 2014 4.653 4.741 4.571 4.571 29,739 -0.54(-10.60%)
Dec 19, 2014 4.653 5.114 4.340 5.114 25,973 +0.49(+10.59%)
Dec 18, 2014 4.614 5.447 4.500 4.624 127,820 +0.37(+8.76%)
Dec 17, 2014 4.898 4.898 4.006 4.252 11,607 +0.10(+2.48%)
Dec 16, 2014 3.968 4.163 3.968 4.149 3,878 +0.12(+3.04%)
Dec 15, 2014 4.066 4.095 3.968 4.026 4,373 -0.04(-0.97%)
Dec 12, 2014 4.154 4.154 4.066 4.066 655 -0.05(-1.19%)
Dec 11, 2014 4.203 4.242 4.114 4.114 1,894 -0.13(-2.95%)
Dec 08, 2014 4.232 4.240 4.240 4.240 2,041 -0.05(-1.19%)
Dec 05, 2014 4.399 4.408 4.291 4.291 2,363 -0.16(-3.52%)
Dec 04, 2014 4.448 4.448 4.379 4.448 527 +0.31(+7.58%)
Dec 03, 2014 4.281 4.281 4.085 4.134 1,842 -0.15(-3.43%)
Dec 02, 2014 4.418 4.457 4.203 4.281 14,757 -0.13(-2.89%)
Dec 01, 2014 4.428 4.428 4.389 4.408 11,403 -0.01(-0.22%)
Nov 28, 2014 4.418 4.418 4.418 4.418 423 +0.00(+0.00%)
Nov 26, 2014 4.418 4.418 4.418 4.418 408 -0.02(-0.44%)
Nov 25, 2014 4.453 4.453 4.438 4.438 682 +0.01(+0.22%)
Nov 24, 2014 4.408 4.457 4.408 4.428 6,194 +0.02(+0.45%)
Nov 21, 2014 4.457 4.457 4.408 4.408 3,350 -0.06(-1.32%)
Nov 20, 2014 4.408 4.467 4.408 4.467 4,036 +0.06(+1.33%)
Nov 19, 2014 4.496 4.496 4.399 4.408 5,386 -0.09(-1.95%)
Nov 18, 2014 4.457 4.496 4.457 4.496 6,740 -0.01(-0.23%)
Nov 17, 2014 4.506 4.506 4.506 4.506 527 -0.05(-1.07%)
Nov 14, 2014 4.477 4.555 4.448 4.555 1,885 +0.05(+1.08%)
Nov 13, 2014 4.624 4.624 4.506 4.506 418 +0.05(+1.10%)
Nov 11, 2014 4.585 4.457 4.457 4.457 714 +0.00(+0.00%)
Nov 10, 2014 4.526 4.526 4.457 4.457 1,587 -0.14(-2.99%)
Nov 07, 2014 4.595 4.595 4.595 4.595 387 +0.12(+2.63%)
Nov 06, 2014 4.624 4.624 4.477 4.477 2,247 +0.02(+0.44%)
Nov 05, 2014 4.575 4.624 4.438 4.457 1,643 +0.00(+0.00%)
Nov 04, 2014 4.419 4.581 4.419 4.457 1,899 -0.05(-1.09%)
Nov 03, 2014 4.516 4.585 4.506 4.506 15,673 -0.01(-0.22%)
Oct 31, 2014 4.477 4.516 4.477 4.516 1,123 +0.10(+2.22%)
Oct 30, 2014 4.516 4.604 4.418 4.418 3,315 -0.04(-0.99%)
Oct 29, 2014 4.604 4.604 4.428 4.462 2,363 -0.16(-3.50%)
Oct 28, 2014 4.595 4.624 4.595 4.624 10,704 +0.04(+0.85%)
Oct 27, 2014 4.585 4.585 4.585 4.585 346 +0.14(+3.08%)
Oct 24, 2014 4.535 4.613 4.448 4.448 1,291 -0.14(-2.98%)
Oct 23, 2014 4.418 4.633 4.393 4.584 15,201 +0.16(+3.52%)
Oct 22, 2014 4.428 4.428 4.412 4.428 423 +0.06(+1.34%)
Oct 21, 2014 4.418 4.418 4.370 4.370 5,463 +0.00(+0.00%)
Oct 20, 2014 4.360 4.399 4.321 4.369 4,997 +0.07(+1.59%)
Oct 17, 2014 4.389 4.428 4.292 4.301 5,343 -0.03(-0.68%)
Oct 16, 2014 4.194 4.331 4.194 4.331 3,853 +0.14(+3.26%)
Oct 15, 2014 4.418 4.418 4.194 4.194 8,965 -0.29(-6.52%)
Oct 14, 2014 4.487 4.604 4.409 4.487 2,758 +0.03(+0.66%)
Oct 13, 2014 4.613 4.633 4.457 4.457 6,600 -0.08(-1.72%)
Oct 10, 2014 4.633 4.633 4.535 4.535 9,660 -0.05(-1.06%)
Oct 09, 2014 4.535 4.652 4.535 4.584 10,204 +0.11(+2.40%)
Oct 08, 2014 4.477 4.574 4.438 4.477 54,360 +0.10(+2.34%)
Oct 07, 2014 4.165 4.389 4.165 4.374 9,187 +0.22(+5.28%)
Oct 06, 2014 4.087 4.330 4.087 4.155 3,464 +0.07(+1.67%)
Oct 03, 2014 4.087 4.087 4.087 4.087 128 -0.20(-4.56%)
Oct 02, 2014 4.340 4.340 4.282 4.282 830 -0.12(-2.77%)
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.