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 (%)
Jun 30, 2004 4.806 4.898 4.715 4.825 7,209 -0.08(-1.68%)
Jun 29, 2004 4.951 4.989 4.879 4.907 4,697 -0.08(-1.63%)
Jun 28, 2004 4.879 4.989 4.852 4.988 5,570 +0.09(+1.85%)
Jun 25, 2004 4.852 4.898 4.852 4.898 1,856 +0.07(+1.52%)
Jun 24, 2004 4.879 4.980 4.825 4.825 17,805 -0.13(-2.59%)
Jun 23, 2004 4.852 5.017 4.834 4.953 32,005 +0.15(+3.05%)
Jun 22, 2004 4.815 4.852 4.724 4.806 9,721 +0.01(+0.19%)
Jun 21, 2004 4.486 4.806 4.486 4.797 17,586 +0.29(+6.50%)
Jun 18, 2004 4.413 4.504 4.413 4.504 22,392 +0.00(+0.00%)
Jun 17, 2004 4.669 4.669 4.358 4.504 23,376 -0.22(-4.65%)
Jun 16, 2004 4.760 4.760 4.724 4.724 3,495 +0.00(+0.00%)
Jun 15, 2004 4.852 4.953 4.669 4.724 39,542 -0.11(-2.25%)
Jun 14, 2004 5.319 5.566 4.641 4.833 54,835 -0.66(-12.00%)
Jun 10, 2004 5.374 5.511 5.319 5.492 14,200 +0.11(+2.02%)
Jun 09, 2004 5.575 5.575 5.273 5.383 14,965 -0.09(-1.67%)
Jun 08, 2004 4.916 5.539 4.898 5.474 50,356 +0.62(+12.85%)
Jun 07, 2004 4.779 4.860 4.779 4.851 1,420 -0.02(-0.38%)
Jun 04, 2004 4.779 4.869 4.696 4.869 7,974 +0.01(+0.19%)
Jun 03, 2004 4.962 5.017 4.815 4.860 7,537 -0.14(-2.75%)
Jun 02, 2004 4.934 4.998 4.815 4.998 6,117 +0.11(+2.23%)
Jun 01, 2004 4.861 4.889 4.733 4.889 4,697 -0.04(-0.72%)
May 28, 2004 4.843 4.934 4.770 4.924 9,394 +0.15(+3.05%)
May 27, 2004 4.834 4.834 4.651 4.779 4,260 -0.07(-1.51%)
May 26, 2004 4.724 4.852 4.641 4.852 14,091 +0.07(+1.36%)
May 25, 2004 4.934 4.934 4.632 4.787 12,234 -0.09(-1.88%)
May 24, 2004 4.806 4.889 4.806 4.879 5,789 +0.05(+1.14%)
May 21, 2004 4.788 4.834 4.623 4.824 6,881 +0.14(+2.93%)
May 20, 2004 4.577 4.815 4.577 4.686 6,881 +0.06(+1.37%)
May 19, 2004 4.596 4.705 4.568 4.623 11,578 +0.08(+1.81%)
May 18, 2004 4.889 4.889 4.394 4.541 64,994 -0.25(-5.16%)
May 17, 2004 4.797 4.852 4.788 4.788 5,243 -0.11(-2.24%)
May 14, 2004 4.980 4.980 4.843 4.898 2,184 -0.11(-2.19%)
May 13, 2004 4.733 5.161 4.733 5.008 11,469 +0.27(+5.60%)
May 12, 2004 4.797 4.852 4.669 4.742 20,535 -0.05(-1.15%)
May 11, 2004 4.940 4.944 4.715 4.797 44,348 -0.17(-3.50%)
May 10, 2004 4.825 5.199 4.825 4.971 17,914 -0.17(-3.40%)
May 07, 2004 5.200 5.200 5.146 5.146 327 +0.05(+0.92%)
May 06, 2004 5.310 5.310 5.035 5.099 22,283 -0.37(-6.70%)
May 05, 2004 5.310 5.465 5.255 5.465 2,621 +0.21(+4.01%)
May 04, 2004 5.227 5.255 5.090 5.255 8,629 +0.14(+2.70%)
May 03, 2004 5.081 5.227 5.081 5.117 4,260 +0.01(+0.16%)
Apr 30, 2004 5.264 5.264 5.099 5.108 12,015 -0.07(-1.40%)
Apr 29, 2004 5.420 5.574 5.081 5.181 28,291 -0.36(-6.46%)
Apr 28, 2004 5.832 5.832 5.539 5.539 17,368 -0.31(-5.32%)
Apr 27, 2004 5.767 5.905 5.731 5.850 11,360 +0.00(+0.00%)
Apr 26, 2004 5.575 5.896 5.575 5.850 21,628 +0.23(+4.09%)
Apr 23, 2004 5.557 5.630 5.548 5.620 10,814 +0.04(+0.64%)
Apr 22, 2004 5.488 5.584 5.488 5.584 3,823 +0.08(+1.50%)
Apr 21, 2004 5.511 5.539 5.502 5.502 6,117 -0.07(-1.30%)
Apr 20, 2004 5.593 5.593 5.511 5.574 3,167 +0.01(+0.15%)
Apr 19, 2004 5.355 5.584 5.355 5.566 2,730 -0.02(-0.33%)
Apr 16, 2004 5.534 5.584 5.401 5.584 12,234 +0.01(+0.18%)
Apr 15, 2004 5.567 5.574 5.502 5.574 3,823 +0.02(+0.31%)
Apr 14, 2004 5.264 5.566 5.264 5.557 20,426 +0.06(+1.17%)
Apr 13, 2004 5.749 5.749 5.337 5.493 16,931 -0.03(-0.50%)
Apr 12, 2004 5.369 5.749 5.369 5.520 14,528 +0.03(+0.52%)
Apr 08, 2004 5.200 5.492 4.504 5.492 114,804 +0.30(+5.82%)
Apr 07, 2004 5.429 5.429 5.099 5.190 22,720 -0.15(-2.74%)
Apr 06, 2004 5.438 5.438 5.172 5.336 11,906 +0.04(+0.67%)
Apr 05, 2004 5.401 5.648 5.218 5.301 18,132 -0.16(-2.85%)
Apr 02, 2004 5.493 5.648 5.456 5.456 28,837 +0.00(+0.00%)
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.