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 (%)
Dec 29, 2023 2.810 2.810 2.700 2.700 10,591 -0.12(-4.26%)
Dec 28, 2023 2.690 2.850 2.674 2.820 14,277 +0.13(+4.83%)
Dec 27, 2023 2.752 2.800 2.655 2.690 6,833 -0.01(-0.37%)
Dec 26, 2023 2.800 2.890 2.700 2.700 9,102 -0.07(-2.70%)
Dec 22, 2023 2.771 2.775 2.750 2.775 3,613 -0.00(-0.18%)
Dec 21, 2023 2.733 2.800 2.726 2.780 6,382 +0.02(+0.72%)
Dec 20, 2023 2.960 2.960 2.580 2.760 24,346 -0.04(-1.43%)
Dec 19, 2023 2.820 2.970 2.800 2.800 8,495 +0.02(+0.72%)
Dec 18, 2023 2.900 2.970 2.780 2.780 11,299 -0.19(-6.40%)
Dec 15, 2023 2.790 3.000 2.760 2.970 44,405 +0.21(+7.61%)
Dec 14, 2023 2.820 2.950 2.760 2.760 5,250 +0.05(+1.85%)
Dec 13, 2023 2.660 2.870 2.660 2.710 10,182 -0.01(-0.37%)
Dec 12, 2023 2.610 2.760 2.610 2.720 21,224 +0.07(+2.64%)
Dec 11, 2023 2.710 2.710 2.620 2.650 4,785 -0.10(-3.63%)
Dec 08, 2023 2.710 2.780 2.710 2.750 4,599 +0.04(+1.47%)
Dec 07, 2023 2.650 2.785 2.638 2.710 13,875 +0.06(+2.26%)
Dec 06, 2023 2.650 2.650 2.640 2.650 3,154 +0.00(+0.00%)
Dec 05, 2023 2.580 2.690 2.570 2.650 16,704 +0.09(+3.52%)
Dec 04, 2023 2.650 2.680 2.560 2.560 12,410 -0.11(-4.30%)
Dec 01, 2023 2.647 2.675 2.647 2.675 1,452 +0.06(+2.45%)
Nov 30, 2023 2.600 2.731 2.600 2.611 1,620 +0.05(+2.00%)
Nov 29, 2023 2.600 2.600 2.560 2.560 6,373 +0.00(+0.00%)
Nov 28, 2023 2.700 2.700 2.560 2.560 6,144 -0.04(-1.54%)
Nov 27, 2023 2.600 2.674 2.600 2.600 6,966 -0.04(-1.52%)
Nov 24, 2023 2.550 2.740 2.550 2.640 2,039 +0.04(+1.54%)
Nov 22, 2023 2.550 2.750 2.550 2.600 1,198 -0.01(-0.38%)
Nov 21, 2023 2.580 2.610 2.542 2.610 873 +0.06(+2.35%)
Nov 20, 2023 2.550 2.550 2.550 2.550 205 -0.08(-3.04%)
Nov 17, 2023 2.630 2.630 2.630 2.630 763 +0.09(+3.54%)
Nov 16, 2023 2.540 2.540 2.540 2.540 3,356 -0.04(-1.55%)
Nov 15, 2023 2.640 2.640 2.500 2.580 5,136 +0.02(+0.58%)
Nov 14, 2023 2.625 2.625 2.565 2.565 2,624 -0.02(-0.58%)
Nov 13, 2023 2.580 2.580 2.580 2.580 482 +0.04(+1.57%)
Nov 10, 2023 2.687 2.687 2.510 2.540 7,602 -0.12(-4.51%)
Nov 09, 2023 2.730 2.950 2.630 2.660 1,588 +0.05(+1.92%)
Nov 08, 2023 2.520 2.610 2.520 2.610 608 +0.08(+3.16%)
Nov 07, 2023 2.490 2.590 2.480 2.530 2,789 -0.02(-0.78%)
Nov 06, 2023 2.620 2.620 2.550 2.550 1,171 -0.08(-3.04%)
Nov 03, 2023 2.750 2.750 2.610 2.630 4,288 -0.11(-4.01%)
Nov 02, 2023 2.549 2.800 2.549 2.740 1,328 +0.19(+7.45%)
Nov 01, 2023 2.510 2.550 2.510 2.550 4,616 -0.16(-5.94%)
Oct 31, 2023 2.590 2.740 2.490 2.711 2,601 +0.08(+3.08%)
Oct 30, 2023 2.500 2.630 2.490 2.630 5,977 +0.03(+1.15%)
Oct 27, 2023 2.550 2.600 2.500 2.600 1,524 +0.05(+1.98%)
Oct 26, 2023 2.510 2.576 2.510 2.550 2,438 -0.07(-2.69%)
Oct 25, 2023 2.550 2.620 2.550 2.620 2,610 +0.09(+3.56%)
Oct 24, 2023 2.505 2.540 2.505 2.530 3,659 +0.02(+0.80%)
Oct 23, 2023 2.550 2.550 2.500 2.510 1,901 -0.01(-0.40%)
Oct 20, 2023 2.490 2.590 2.490 2.520 4,227 -0.02(-0.79%)
Oct 19, 2023 2.490 2.540 2.450 2.540 3,318 +0.03(+1.20%)
Oct 18, 2023 2.620 2.700 2.480 2.510 4,926 -0.09(-3.46%)
Oct 17, 2023 2.600 2.660 2.600 2.600 12,405 -0.01(-0.38%)
Oct 16, 2023 2.610 2.770 2.565 2.610 4,549 +0.12(+4.82%)
Oct 13, 2023 2.500 2.530 2.490 2.490 10,937 +0.10(+4.18%)
Oct 12, 2023 2.330 2.470 2.270 2.390 31,964 +0.03(+1.27%)
Oct 11, 2023 2.670 2.670 2.260 2.360 16,097 -0.32(-11.94%)
Oct 10, 2023 2.920 3.070 2.680 2.680 19,552 -0.33(-10.96%)
Oct 09, 2023 3.120 3.120 3.000 3.010 1,857 -0.11(-3.53%)
Oct 06, 2023 2.947 3.120 2.947 3.120 1,792 +0.07(+2.30%)
Oct 05, 2023 3.050 3.120 3.050 3.050 3,274 -0.01(-0.33%)
Oct 04, 2023 3.075 3.075 3.046 3.060 1,069 -0.05(-1.61%)
Oct 03, 2023 3.110 3.110 3.110 3.110 2,471 +0.06(+1.97%)
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.