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 (%)
Mar 31, 2004 5.401 5.630 5.374 5.565 12,452 +0.16(+3.03%)
Mar 30, 2004 5.667 5.667 5.264 5.401 38,341 -0.26(-4.67%)
Mar 29, 2004 5.401 5.666 5.346 5.666 22,392 +0.26(+4.90%)
Mar 26, 2004 5.182 5.539 5.182 5.401 20,645 +0.27(+5.36%)
Mar 25, 2004 4.893 5.255 4.893 5.127 27,963 +0.19(+3.90%)
Mar 24, 2004 4.843 4.934 4.843 4.934 16,822 +0.12(+2.47%)
Mar 23, 2004 4.623 4.989 4.586 4.815 34,408 +0.03(+0.59%)
Mar 22, 2004 4.907 5.035 4.577 4.787 23,266 -0.20(-4.06%)
Mar 19, 2004 5.082 5.200 4.989 4.989 5,570 -0.05(-1.09%)
Mar 18, 2004 5.117 5.117 4.998 5.044 20,208 -0.15(-2.80%)
Mar 17, 2004 5.163 5.273 5.127 5.190 13,217 +0.05(+1.05%)
Mar 16, 2004 5.081 5.310 4.980 5.136 42,928 -0.01(-0.18%)
Mar 15, 2004 5.328 5.383 5.081 5.145 73,514 +0.00(+0.00%)
Mar 12, 2004 5.336 5.336 5.127 5.145 30,913 -0.08(-1.56%)
Mar 11, 2004 5.630 5.630 5.200 5.226 28,182 -0.18(-3.40%)
Mar 10, 2004 5.713 5.713 5.388 5.410 33,425 -0.30(-5.27%)
Mar 09, 2004 5.951 6.271 5.467 5.712 64,447 -0.42(-6.88%)
Mar 08, 2004 5.859 6.134 5.795 6.134 69,145 +0.27(+4.69%)
Mar 05, 2004 5.822 6.060 5.749 5.859 36,374 -0.04(-0.61%)
Mar 04, 2004 5.859 6.024 5.841 5.895 46,861 -0.06(-0.94%)
Mar 03, 2004 6.198 6.232 5.841 5.951 39,979 -0.31(-4.96%)
Mar 02, 2004 6.280 6.403 6.216 6.261 16,166 -0.14(-2.16%)
Mar 01, 2004 6.408 6.454 6.225 6.399 40,198 -0.05(-0.84%)
Feb 27, 2004 6.445 6.536 6.298 6.453 46,424 -0.30(-4.47%)
Feb 26, 2004 6.673 6.756 6.362 6.755 35,500 +0.02(+0.27%)
Feb 25, 2004 6.820 6.866 6.573 6.737 6,663 -0.02(-0.28%)
Feb 24, 2004 6.408 6.756 6.408 6.756 13,217 +0.22(+3.36%)
Feb 23, 2004 6.729 6.729 6.482 6.536 26,106 -0.19(-2.86%)
Feb 20, 2004 6.930 7.049 6.637 6.729 20,099 +0.08(+1.23%)
Feb 19, 2004 6.829 6.866 6.646 6.647 22,829 -0.15(-2.14%)
Feb 18, 2004 6.774 6.815 6.619 6.793 24,468 +0.09(+1.37%)
Feb 17, 2004 6.784 7.113 6.500 6.701 41,508 -0.26(-3.68%)
Feb 13, 2004 7.017 7.095 6.903 6.958 17,914 -0.15(-2.05%)
Feb 12, 2004 6.976 7.113 6.774 7.103 18,351 -0.16(-2.27%)
Feb 11, 2004 7.360 7.406 6.976 7.268 16,385 -0.03(-0.39%)
Feb 10, 2004 7.232 7.370 7.232 7.296 16,712 +0.07(+1.03%)
Feb 09, 2004 7.095 7.232 6.857 7.222 12,671 +0.07(+1.01%)
Feb 06, 2004 6.472 7.186 6.472 7.150 24,796 +0.53(+8.02%)
Feb 05, 2004 7.049 7.113 6.500 6.619 29,711 -0.43(-6.10%)
Feb 04, 2004 7.324 7.452 7.049 7.049 26,653 -0.42(-5.64%)
Feb 03, 2004 7.489 7.662 7.388 7.470 53,306 +0.10(+1.37%)
Feb 02, 2004 7.479 7.479 7.040 7.370 44,130 +0.05(+0.75%)
Jan 30, 2004 7.305 7.415 7.159 7.315 26,106 -0.01(-0.13%)
Jan 29, 2004 7.379 7.554 7.186 7.324 53,087 -0.19(-2.55%)
Jan 28, 2004 7.324 7.736 7.324 7.515 26,216 -0.17(-2.27%)
Jan 27, 2004 7.736 7.827 7.250 7.690 42,819 +0.17(+2.31%)
Jan 26, 2004 7.415 7.772 7.415 7.516 27,308 -0.16(-2.15%)
Jan 23, 2004 7.141 8.010 7.141 7.681 31,240 -0.10(-1.29%)
Jan 22, 2004 7.388 7.864 7.278 7.781 53,196 +0.30(+4.04%)
Jan 21, 2004 8.056 8.056 7.159 7.479 81,706 -0.56(-6.95%)
Jan 20, 2004 6.857 8.038 6.857 8.038 132,172 +0.84(+11.70%)
Jan 16, 2004 6.491 7.196 6.225 7.196 143,424 +0.71(+10.88%)
Jan 15, 2004 7.232 7.232 5.813 6.490 158,297 -0.68(-9.46%)
Jan 14, 2004 6.628 7.186 6.518 7.168 146,423 +0.70(+10.75%)
Jan 13, 2004 6.317 6.509 6.317 6.472 25,272 +0.04(+0.58%)
Jan 12, 2004 6.317 6.445 6.317 6.435 37,399 +0.06(+0.99%)
Jan 09, 2004 6.362 6.427 6.335 6.372 18,266 -0.05(-0.85%)
Jan 08, 2004 6.408 6.500 6.207 6.427 56,075 +0.03(+0.44%)
Jan 07, 2004 6.482 6.546 6.289 6.398 38,331 -0.00(-0.01%)
Jan 06, 2004 6.408 6.444 6.280 6.399 264,345 +0.09(+1.45%)
Jan 05, 2004 6.216 6.399 6.216 6.308 54,726 -0.02(-0.29%)
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.