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 )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 29, 2022 3.680 3.740 3.650 3.650 12,194 -0.14(-3.69%)
Apr 28, 2022 3.846 3.870 3.650 3.790 9,619 -0.11(-2.82%)
Apr 27, 2022 4.050 4.050 3.850 3.900 8,310 -0.11(-2.75%)
Apr 26, 2022 4.010 4.155 4.000 4.010 3,792 -0.04(-0.99%)
Apr 25, 2022 4.010 4.050 4.010 4.050 1,340 +0.04(+1.00%)
Apr 22, 2022 4.075 4.100 4.010 4.010 11,964 -0.11(-2.67%)
Apr 21, 2022 4.080 4.120 4.050 4.120 11,341 -0.07(-1.67%)
Apr 20, 2022 4.180 4.190 4.084 4.190 1,844 +0.07(+1.58%)
Apr 19, 2022 4.160 4.165 4.050 4.125 15,197 -0.01(-0.36%)
Apr 18, 2022 4.210 4.290 4.120 4.140 4,896 -0.07(-1.66%)
Apr 14, 2022 4.200 4.290 4.200 4.210 2,631 -0.13(-3.00%)
Apr 13, 2022 4.200 4.380 4.201 4.340 6,807 +0.14(+3.33%)
Apr 12, 2022 4.220 4.331 4.200 4.200 5,358 +0.00(+0.00%)
Apr 11, 2022 4.246 4.265 4.200 4.200 8,550 -0.17(-3.89%)
Apr 08, 2022 4.200 4.390 4.200 4.370 4,604 +0.03(+0.75%)
Apr 07, 2022 4.380 4.580 4.338 4.338 1,796 -0.03(-0.74%)
Apr 06, 2022 4.278 4.457 4.200 4.370 6,794 +0.07(+1.63%)
Apr 05, 2022 4.350 4.350 4.210 4.300 5,749 -0.07(-1.60%)
Apr 04, 2022 4.200 4.420 4.200 4.370 16,793 +0.21(+5.17%)
Apr 01, 2022 4.190 4.230 4.050 4.155 8,896 -0.08(-2.00%)
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%)
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.