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 (%)
Dec 30, 2022 4.681 4.707 4.420 4.420 6,058 -0.24(-5.15%)
Dec 29, 2022 4.840 4.850 4.510 4.660 30,094 +0.00(+0.00%)
Dec 28, 2022 4.840 4.840 4.510 4.660 3,991 -0.09(-1.89%)
Dec 27, 2022 4.500 4.750 4.500 4.750 7,193 +0.39(+8.94%)
Dec 23, 2022 4.310 4.750 4.310 4.360 13,025 +0.18(+4.30%)
Dec 22, 2022 4.030 4.610 4.030 4.180 13,379 +0.61(+17.10%)
Dec 21, 2022 3.390 3.740 3.390 3.570 2,986 +0.07(+2.00%)
Dec 20, 2022 3.675 3.735 3.500 3.500 2,391 -0.07(-1.96%)
Dec 19, 2022 3.570 3.718 3.570 3.570 1,982 -0.11(-2.99%)
Dec 16, 2022 3.660 3.680 3.615 3.680 996 -0.02(-0.54%)
Dec 15, 2022 3.940 3.940 3.670 3.700 1,273 -0.24(-6.09%)
Dec 14, 2022 3.644 3.940 3.636 3.940 2,764 +0.38(+10.62%)
Dec 13, 2022 3.610 3.780 3.510 3.562 5,476 -0.17(-4.54%)
Dec 12, 2022 3.750 3.750 3.586 3.731 1,261 -0.03(-0.86%)
Dec 09, 2022 3.763 3.763 3.763 3.763 624 +0.04(+1.16%)
Dec 08, 2022 3.723 3.853 3.720 3.720 1,048 +0.02(+0.54%)
Dec 07, 2022 3.810 3.810 3.700 3.700 529 -0.01(-0.27%)
Dec 06, 2022 3.750 3.750 3.710 3.710 751 -0.03(-0.80%)
Dec 02, 2022 3.740 228 -0.27(-6.73%)
Nov 30, 2022 4.010 251 -0.06(-1.47%)
Nov 29, 2022 4.040 4.080 4.040 4.070 1,541 +0.18(+4.63%)
Nov 28, 2022 3.920 4.003 3.850 3.890 5,368 -0.03(-0.79%)
Nov 25, 2022 3.921 3.921 3.921 3.921 139 +0.07(+1.85%)
Nov 22, 2022 3.850 25 -0.12(-3.02%)
Nov 21, 2022 3.690 4.000 3.690 3.970 13,044 +0.29(+7.87%)
Nov 18, 2022 3.780 3.780 3.680 3.680 1,985 +0.00(+0.00%)
Nov 17, 2022 3.580 3.820 3.580 3.680 1,326 -0.07(-1.87%)
Nov 16, 2022 3.500 3.750 3.500 3.750 923 +0.18(+5.04%)
Nov 15, 2022 3.500 3.570 3.500 3.570 994 +0.08(+2.27%)
Nov 14, 2022 3.590 3.590 3.406 3.491 2,481 -0.10(-2.77%)
Nov 11, 2022 3.410 3.590 3.400 3.590 1,458 +0.16(+4.66%)
Nov 10, 2022 3.430 3.430 3.430 3.430 1,604 +0.00(+0.00%)
Nov 09, 2022 3.380 3.535 3.380 3.430 683 -0.07(-1.96%)
Nov 08, 2022 3.500 3.500 3.430 3.498 4,012 -0.24(-6.38%)
Nov 07, 2022 3.737 3.737 3.737 3.737 833 -0.03(-0.87%)
Nov 03, 2022 3.770 168 +0.19(+5.31%)
Nov 02, 2022 3.576 3.580 3.576 3.580 1,471 +0.03(+0.85%)
Nov 01, 2022 3.760 3.764 3.550 3.550 1,035 -0.02(-0.56%)
Oct 31, 2022 3.650 3.825 3.570 3.570 3,761 -0.04(-1.11%)
Oct 28, 2022 3.570 3.710 3.430 3.610 4,550 +0.13(+3.74%)
Oct 27, 2022 3.540 3.538 3.430 3.480 1,526 +0.13(+3.88%)
Oct 26, 2022 3.410 3.410 3.350 3.350 871 -0.07(-2.05%)
Oct 24, 2022 3.420 199 +0.01(+0.29%)
Oct 21, 2022 3.380 3.410 3.380 3.410 1,734 -0.07(-2.01%)
Oct 20, 2022 3.380 3.480 3.380 3.480 600 +0.05(+1.46%)
Oct 19, 2022 3.410 3.430 3.410 3.430 874 +0.00(+0.00%)
Oct 18, 2022 3.380 3.430 3.380 3.430 1,527 -0.02(-0.58%)
Oct 17, 2022 3.450 3.558 3.420 3.450 1,277 -0.00(-0.01%)
Oct 14, 2022 3.450 3.450 3.450 3.450 243 -0.05(-1.42%)
Oct 13, 2022 3.430 3.500 3.430 3.500 599 +0.05(+1.45%)
Oct 12, 2022 3.450 3.450 3.450 3.450 432 -0.06(-1.71%)
Oct 11, 2022 3.455 3.658 3.393 3.510 2,754 +0.03(+0.86%)
Oct 10, 2022 3.480 3.480 3.447 3.480 1,081 +0.02(+0.58%)
Oct 07, 2022 3.539 3.539 3.460 3.460 1,416 -0.09(-2.54%)
Oct 06, 2022 3.677 3.677 3.470 3.550 1,163 +0.04(+1.14%)
Oct 05, 2022 3.560 3.760 3.510 3.510 2,232 +0.04(+1.15%)
Oct 04, 2022 3.800 3.800 3.470 3.470 602 +0.04(+1.17%)
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.