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 (%)
Feb 28, 2007 4.623 5.044 4.623 4.815 10,087 -0.04(-0.75%)
Feb 27, 2007 5.072 5.072 4.852 4.852 7,646 -0.27(-5.36%)
Feb 26, 2007 5.099 5.127 4.889 5.127 12,599 +0.07(+1.45%)
Feb 23, 2007 4.944 5.099 4.898 5.053 25,038 +0.12(+2.41%)
Feb 22, 2007 4.861 4.934 4.760 4.934 30,448 +0.04(+0.75%)
Feb 21, 2007 4.907 4.944 4.889 4.898 2,075 -0.06(-1.29%)
Feb 20, 2007 5.072 5.136 4.962 4.962 12,920 -0.16(-3.21%)
Feb 16, 2007 5.206 5.206 5.081 5.127 10,508 -0.08(-1.58%)
Feb 15, 2007 5.127 5.209 5.127 5.209 15,115 +0.03(+0.53%)
Feb 14, 2007 5.227 5.273 5.090 5.182 14,292 -0.08(-1.57%)
Feb 13, 2007 5.346 5.401 5.209 5.264 19,165 -0.07(-1.37%)
Feb 12, 2007 5.264 5.465 5.191 5.337 16,681 +0.13(+2.46%)
Feb 09, 2007 5.172 5.273 5.090 5.209 16,779 +0.05(+1.07%)
Feb 08, 2007 5.044 5.310 5.035 5.154 14,246 +0.03(+0.54%)
Feb 07, 2007 4.971 5.246 4.944 5.127 38,852 +0.16(+3.13%)
Feb 06, 2007 4.797 5.072 4.788 4.971 89,991 +0.17(+3.63%)
Feb 05, 2007 4.742 4.806 4.742 4.797 30,352 +0.05(+1.16%)
Feb 02, 2007 4.733 4.779 4.733 4.742 23,520 -0.06(-1.33%)
Feb 01, 2007 4.742 4.806 4.742 4.806 24,683 +0.05(+1.16%)
Jan 31, 2007 4.834 4.834 4.715 4.751 34,965 -0.08(-1.70%)
Jan 30, 2007 4.760 4.834 4.605 4.834 7,387 -0.05(-0.94%)
Jan 29, 2007 4.944 4.944 4.788 4.879 26,925 -0.06(-1.30%)
Jan 26, 2007 5.493 5.493 4.907 4.944 164,011 +0.46(+10.20%)
Jan 25, 2007 4.452 4.495 4.321 4.486 14,255 -0.02(-0.41%)
Jan 24, 2007 4.211 4.504 4.138 4.504 23,691 +0.29(+6.96%)
Jan 23, 2007 4.229 4.229 4.101 4.211 8,520 -0.03(-0.65%)
Jan 22, 2007 4.294 4.294 4.074 4.239 10,150 +0.01(+0.22%)
Jan 19, 2007 4.129 4.303 4.074 4.229 10,273 +0.01(+0.22%)
Jan 18, 2007 4.147 4.220 4.101 4.220 6,990 +0.01(+0.22%)
Jan 17, 2007 4.165 4.211 4.129 4.211 9,121 +0.06(+1.55%)
Jan 16, 2007 4.056 4.147 4.056 4.147 9,529 +0.01(+0.22%)
Jan 12, 2007 4.101 4.138 4.056 4.138 1,747 -0.07(-1.74%)
Jan 11, 2007 4.248 4.275 4.129 4.211 3,521 -0.06(-1.50%)
Jan 10, 2007 4.202 4.275 4.101 4.275 7,344 +0.05(+1.24%)
Jan 09, 2007 4.257 4.257 4.056 4.223 13,217 +0.09(+2.06%)
Jan 08, 2007 4.220 4.248 3.891 4.138 21,012 -0.13(-3.00%)
Jan 05, 2007 4.184 4.303 4.156 4.266 4,416 +0.00(+0.00%)
Jan 04, 2007 4.339 4.339 4.147 4.266 4,487 -0.03(-0.64%)
Jan 03, 2007 4.120 4.321 4.120 4.294 9,833 +0.13(+3.08%)
Dec 29, 2006 4.193 4.312 4.120 4.165 11,248 -0.06(-1.52%)
Dec 28, 2006 4.175 4.376 4.175 4.229 11,369 +0.01(+0.22%)
Dec 27, 2006 4.211 4.321 4.175 4.220 11,272 -0.03(-0.65%)
Dec 26, 2006 4.156 4.248 4.147 4.248 11,790 +0.00(+0.00%)
Dec 22, 2006 4.184 4.284 4.165 4.248 6,635 +0.09(+2.20%)
Dec 21, 2006 4.294 4.294 4.140 4.156 4,478 -0.04(-0.87%)
Dec 20, 2006 4.175 4.330 4.138 4.193 13,927 -0.02(-0.43%)
Dec 19, 2006 4.284 4.284 4.165 4.211 16,666 -0.14(-3.16%)
Dec 18, 2006 4.239 4.348 4.239 4.348 4,514 +0.00(+0.00%)
Dec 15, 2006 4.284 4.348 4.284 4.348 11,618 +0.05(+1.06%)
Dec 14, 2006 4.321 4.339 4.220 4.303 12,405 -0.09(-2.08%)
Dec 13, 2006 4.394 4.394 4.275 4.394 8,269 -0.09(-2.04%)
Dec 12, 2006 4.330 4.486 4.330 4.486 2,479 +0.06(+1.45%)
Dec 11, 2006 4.312 4.422 4.312 4.422 4,038 +0.03(+0.63%)
Dec 08, 2006 4.257 4.394 4.028 4.394 4,227 +0.00(+0.00%)
Dec 07, 2006 4.348 4.477 4.330 4.394 1,181 -0.05(-1.23%)
Dec 06, 2006 4.504 4.504 4.330 4.449 2,430 +0.04(+0.83%)
Dec 05, 2006 4.394 4.413 4.309 4.413 4,338 -0.03(-0.62%)
Dec 04, 2006 4.394 4.440 4.257 4.440 6,990 +0.14(+3.19%)
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.