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, 2011 5.666 6.025 5.666 5.979 44,430 +0.23(+4.00%)
Feb 25, 2011 5.777 5.887 5.473 5.749 39,441 +0.05(+0.81%)
Feb 24, 2011 5.721 6.154 5.482 5.703 55,402 +0.03(+0.49%)
Feb 23, 2011 5.547 5.749 5.215 5.675 77,928 +0.07(+1.31%)
Feb 22, 2011 5.731 5.731 5.068 5.602 124,336 +0.22(+4.10%)
Feb 18, 2011 6.043 6.089 5.298 5.381 132,215 -0.69(-11.36%)
Feb 17, 2011 6.126 6.393 6.062 6.071 106,442 +0.00(+0.00%)
Feb 16, 2011 5.933 6.255 5.703 6.071 82,811 +0.22(+3.77%)
Feb 15, 2011 6.172 6.209 5.846 5.850 67,088 -0.36(-5.78%)
Feb 14, 2011 5.749 6.328 5.731 6.209 226,707 +0.48(+8.35%)
Feb 11, 2011 5.409 5.740 5.335 5.731 57,891 +0.38(+7.04%)
Feb 10, 2011 5.547 5.556 5.215 5.353 76,006 -0.10(-1.86%)
Feb 09, 2011 5.197 5.657 5.197 5.455 66,163 +0.24(+4.59%)
Feb 08, 2011 5.565 5.565 4.921 5.215 133,498 -0.35(-6.28%)
Feb 07, 2011 5.482 5.666 5.335 5.565 157,216 +0.23(+4.31%)
Feb 04, 2011 5.077 5.418 4.999 5.335 85,452 +0.39(+7.81%)
Feb 03, 2011 5.961 5.961 4.875 4.949 194,344 -0.87(-14.94%)
Feb 02, 2011 5.823 5.979 5.565 5.818 113,675 +0.11(+1.85%)
Feb 01, 2011 5.648 5.942 5.455 5.712 122,794 +0.11(+1.97%)
Jan 31, 2011 5.299 5.611 5.165 5.602 137,649 +0.39(+7.58%)
Jan 28, 2011 5.253 5.372 4.684 5.207 204,694 -0.06(-1.22%)
Jan 27, 2011 4.766 5.281 4.766 5.271 252,457 +0.46(+9.54%)
Jan 26, 2011 4.794 4.968 4.518 4.812 153,113 +0.13(+2.75%)
Jan 25, 2011 4.821 4.821 4.362 4.684 209,062 +0.17(+3.87%)
Jan 24, 2011 4.133 4.959 4.059 4.509 755,010 +1.11(+32.70%)
Jan 21, 2011 3.233 3.462 3.233 3.398 19,267 +0.23(+7.25%)
Jan 20, 2011 3.150 3.398 3.150 3.168 4,159 -0.05(-1.43%)
Jan 19, 2011 3.407 3.407 3.178 3.214 13,834 -0.22(-6.42%)
Jan 18, 2011 3.481 3.536 3.435 3.435 23,235 +0.04(+1.08%)
Jan 14, 2011 3.297 3.508 3.214 3.398 21,451 +0.13(+3.90%)
Jan 13, 2011 3.187 3.297 3.187 3.270 4,935 +0.08(+2.63%)
Jan 12, 2011 3.058 3.187 3.058 3.187 12,326 +0.06(+2.06%)
Jan 11, 2011 3.058 3.122 3.012 3.122 6,462 +0.09(+3.03%)
Jan 10, 2011 3.031 3.077 3.031 3.031 6,533 +0.00(+0.00%)
Jan 07, 2011 3.003 3.058 2.893 3.031 3,866 +0.00(+0.00%)
Jan 06, 2011 3.040 3.040 2.948 3.031 3,811 +0.00(+0.00%)
Jan 05, 2011 3.030 3.086 3.021 3.031 5,213 +0.03(+0.92%)
Jan 04, 2011 2.957 3.021 2.957 3.003 7,403 +0.05(+1.55%)
Jan 03, 2011 2.847 2.957 2.847 2.957 7,398 +0.09(+3.20%)
Dec 31, 2010 2.865 2.865 2.801 2.865 10,323 -0.06(-1.88%)
Dec 30, 2010 2.829 2.920 2.829 2.920 1,497 +0.02(+0.63%)
Dec 29, 2010 2.847 2.902 2.829 2.902 4,885 +0.02(+0.64%)
Dec 28, 2010 2.838 2.884 2.829 2.884 2,041 -0.02(-0.63%)
Dec 27, 2010 2.792 2.902 2.773 2.902 3,063 -0.01(-0.32%)
Dec 23, 2010 2.847 2.911 2.829 2.911 3,156 -0.01(-0.31%)
Dec 22, 2010 2.920 2.920 2.838 2.920 3,252 +0.02(+0.63%)
Dec 21, 2010 2.819 2.902 2.773 2.902 6,055 +0.13(+4.64%)
Dec 20, 2010 2.792 2.847 2.773 2.773 7,731 -0.06(-2.27%)
Dec 17, 2010 2.746 2.838 2.718 2.838 5,044 +0.08(+3.00%)
Dec 16, 2010 2.746 2.755 2.737 2.755 7,023 +0.04(+1.35%)
Dec 15, 2010 2.617 2.718 2.544 2.718 3,937 +0.06(+2.14%)
Dec 14, 2010 2.553 2.661 2.489 2.661 6,720 +0.11(+4.24%)
Dec 13, 2010 2.525 2.645 2.452 2.553 11,581 +0.03(+1.09%)
Dec 10, 2010 2.571 2.645 2.525 2.526 46,725 -0.05(-1.78%)
Dec 09, 2010 2.645 2.663 2.525 2.571 87,266 -0.09(-3.45%)
Dec 08, 2010 2.627 2.691 2.617 2.663 8,852 -0.05(-1.69%)
Dec 07, 2010 2.728 2.728 2.654 2.709 19,637 -0.01(-0.34%)
Dec 06, 2010 2.700 2.718 2.636 2.718 5,743 -0.02(-0.67%)
Dec 03, 2010 2.663 2.750 2.645 2.737 3,930 +0.04(+1.36%)
Dec 02, 2010 2.709 2.737 2.663 2.700 8,974 -0.02(-0.68%)
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.