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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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, 2022 4.385 4.451 4.103 4.240 58,732 -0.18(-3.99%)
Mar 30, 2022 4.500 4.500 4.240 4.416 2,145 -0.02(-0.54%)
Mar 29, 2022 4.550 4.690 4.430 4.440 7,384 -0.06(-1.38%)
Mar 28, 2022 4.500 4.760 4.500 4.502 23,967 +0.00(+0.04%)
Mar 25, 2022 4.640 4.800 4.500 4.500 11,853 -0.12(-2.59%)
Mar 24, 2022 4.610 4.680 4.585 4.620 6,083 -0.04(-0.86%)
Mar 23, 2022 4.599 4.680 4.510 4.660 4,313 +0.07(+1.53%)
Mar 22, 2022 4.500 4.680 4.270 4.590 30,152 +0.18(+4.08%)
Mar 21, 2022 4.390 4.500 4.184 4.410 24,855 +0.10(+2.32%)
Mar 18, 2022 4.315 4.375 4.297 4.310 7,320 -0.01(-0.23%)
Mar 17, 2022 4.265 4.440 4.265 4.320 12,301 -0.03(-0.69%)
Mar 16, 2022 4.305 4.490 4.305 4.350 7,556 -0.03(-0.68%)
Mar 15, 2022 4.460 4.500 4.380 4.380 2,019 +0.07(+1.62%)
Mar 14, 2022 4.350 4.460 4.242 4.310 6,431 -0.04(-0.92%)
Mar 11, 2022 4.250 4.600 4.250 4.350 27,272 -0.08(-1.81%)
Mar 10, 2022 4.250 4.486 4.182 4.430 79,354 +0.14(+3.26%)
Mar 09, 2022 4.300 4.410 4.200 4.290 10,450 +0.11(+2.63%)
Mar 08, 2022 4.250 4.340 4.120 4.180 8,284 -0.07(-1.65%)
Mar 07, 2022 4.270 4.375 4.250 4.250 14,779 -0.16(-3.63%)
Mar 04, 2022 4.708 4.708 4.280 4.410 24,329 -0.28(-5.97%)
Mar 03, 2022 4.860 4.860 4.510 4.690 15,759 -0.18(-3.70%)
Mar 02, 2022 4.600 4.870 4.390 4.870 3,858 +0.35(+7.74%)
Mar 01, 2022 4.540 4.787 4.500 4.520 13,406 -0.03(-0.66%)
Feb 28, 2022 4.670 4.670 4.530 4.550 18,614 -0.14(-2.99%)
Feb 25, 2022 4.680 4.690 4.640 4.690 2,010 +0.00(+0.00%)
Feb 24, 2022 4.620 4.740 4.500 4.690 14,989 +0.01(+0.21%)
Feb 23, 2022 4.720 4.720 4.610 4.680 7,110 -0.09(-1.89%)
Feb 22, 2022 4.820 4.820 4.603 4.770 4,391 -0.06(-1.24%)
Feb 18, 2022 4.830 0 +0.08(+1.68%)
Feb 17, 2022 4.750 4.860 4.750 4.750 17,578 -0.12(-2.46%)
Feb 16, 2022 4.760 4.870 4.680 4.870 5,628 +0.15(+3.18%)
Feb 15, 2022 4.760 4.890 4.700 4.720 12,359 +0.08(+1.72%)
Feb 14, 2022 4.770 4.780 4.610 4.640 14,320 -0.16(-3.33%)
Feb 11, 2022 4.870 4.890 4.770 4.800 4,078 -0.15(-2.93%)
Feb 10, 2022 4.880 4.988 4.880 4.945 10,151 +0.04(+0.92%)
Feb 09, 2022 5.453 5.453 4.840 4.900 9,470 -0.50(-9.26%)
Feb 08, 2022 5.520 5.590 5.255 5.400 9,270 -0.06(-1.10%)
Feb 07, 2022 5.210 5.733 5.130 5.460 39,920 +0.15(+2.82%)
Feb 04, 2022 5.470 5.530 5.130 5.310 17,789 -0.10(-1.85%)
Feb 03, 2022 5.600 5.750 5.220 5.410 42,344 -0.20(-3.57%)
Feb 02, 2022 4.970 5.690 4.936 5.610 32,871 +0.64(+12.88%)
Feb 01, 2022 4.650 4.970 4.560 4.970 39,613 +0.25(+5.30%)
Jan 31, 2022 4.720 4.740 4.540 4.720 5,967 -0.02(-0.42%)
Jan 28, 2022 4.900 4.900 4.580 4.740 14,267 -0.18(-3.66%)
Jan 27, 2022 4.920 4.979 4.840 4.920 18,841 +0.05(+1.03%)
Jan 26, 2022 4.490 4.990 4.490 4.870 19,822 +0.34(+7.51%)
Jan 25, 2022 4.230 4.730 4.230 4.530 20,948 +0.21(+4.86%)
Jan 24, 2022 4.060 4.360 4.030 4.320 21,248 +0.03(+0.70%)
Jan 21, 2022 3.940 4.290 3.927 4.290 43,434 +0.31(+7.82%)
Jan 20, 2022 4.130 4.130 3.950 3.979 42,224 -0.13(-3.19%)
Jan 19, 2022 4.206 4.228 4.070 4.110 29,580 -0.18(-4.20%)
Jan 18, 2022 4.240 4.375 4.230 4.290 21,760 -0.01(-0.23%)
Jan 14, 2022 4.300 0 -0.12(-2.71%)
Jan 13, 2022 4.580 4.580 4.260 4.420 21,056 -0.17(-3.81%)
Jan 12, 2022 4.500 4.660 4.450 4.595 12,897 +0.17(+3.72%)
Jan 11, 2022 4.400 4.461 4.400 4.430 10,357 +0.03(+0.68%)
Jan 10, 2022 4.400 4.460 4.400 4.400 29,065 -0.18(-3.93%)
Jan 07, 2022 4.420 4.790 4.360 4.580 25,999 +0.22(+5.05%)
Jan 06, 2022 4.500 4.500 4.300 4.360 20,438 -0.08(-1.80%)
Jan 05, 2022 4.600 4.800 4.440 4.440 36,873 -0.11(-2.42%)
Jan 04, 2022 5.200 5.200 4.550 4.550 43,205 -0.59(-11.48%)
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.