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 (%)
Jul 31, 2014 4.155 4.213 4.048 4.204 16,086 +0.05(+1.17%)
Jul 30, 2014 4.028 4.155 4.028 4.155 17,732 +0.11(+2.65%)
Jul 29, 2014 4.067 4.165 3.999 4.048 44,332 -0.06(-1.43%)
Jul 28, 2014 4.057 4.115 3.999 4.106 13,755 +0.02(+0.57%)
Jul 25, 2014 4.145 4.145 4.083 4.083 363 -0.06(-1.50%)
Jul 24, 2014 4.145 4.145 4.038 4.145 5,184 +0.01(+0.23%)
Jul 23, 2014 4.126 4.145 4.029 4.136 24,837 +0.01(+0.13%)
Jul 22, 2014 4.145 4.145 4.097 4.130 3,251 -0.02(-0.37%)
Jul 21, 2014 4.223 4.223 3.951 4.145 36,352 +0.16(+3.89%)
Jul 18, 2014 4.029 4.174 3.990 3.990 79,200 -0.03(-0.72%)
Jul 17, 2014 3.922 4.029 3.912 4.019 70,890 +0.13(+3.24%)
Jul 16, 2014 3.893 3.893 3.883 3.893 685 +0.01(+0.25%)
Jul 15, 2014 3.941 3.941 3.883 3.883 937 -0.05(-1.23%)
Jul 14, 2014 3.825 3.932 3.825 3.932 7,169 -0.05(-1.22%)
Jul 11, 2014 3.893 3.980 3.893 3.980 6,455 +0.07(+1.74%)
Jul 10, 2014 3.883 4.000 3.844 3.912 2,964 -0.07(-1.71%)
Jul 09, 2014 3.932 3.980 3.864 3.980 2,060 +0.19(+5.13%)
Jul 08, 2014 3.835 3.903 3.786 3.786 1,217 -0.14(-3.47%)
Jul 07, 2014 3.883 3.922 3.883 3.922 817 +0.02(+0.50%)
Jul 03, 2014 3.844 3.903 3.903 3.903 6,798 -0.12(-2.90%)
Jul 02, 2014 4.048 4.048 3.893 4.019 2,961 +0.00(+0.00%)
Jul 01, 2014 3.873 4.048 3.873 4.019 14,235 +0.14(+3.50%)
Jun 30, 2014 3.951 3.951 3.786 3.883 1,274 +0.00(+0.13%)
Jun 27, 2014 3.815 3.878 3.815 3.878 459 -0.07(-1.84%)
Jun 26, 2014 3.893 3.951 3.776 3.951 3,405 +0.11(+2.78%)
Jun 25, 2014 3.883 3.883 3.825 3.844 11,839 +0.08(+2.06%)
Jun 24, 2014 3.699 3.825 3.699 3.767 1,961 -0.02(-0.51%)
Jun 23, 2014 3.815 3.815 3.660 3.786 1,067 -0.18(-4.65%)
Jun 20, 2014 3.553 4.058 3.534 3.970 18,077 +0.14(+3.54%)
Jun 19, 2014 3.689 3.835 3.689 3.835 4,288 +0.15(+3.95%)
Jun 18, 2014 3.689 3.689 3.689 3.689 459 -0.00(-0.00%)
Jun 17, 2014 3.640 3.689 3.631 3.689 3,013 +0.10(+2.70%)
Jun 16, 2014 3.592 3.621 3.592 3.592 5,095 +0.00(+0.00%)
Jun 13, 2014 3.554 3.611 3.543 3.592 7,995 +0.06(+1.65%)
Jun 11, 2014 3.543 3.534 3.534 3.534 332 -0.10(-2.67%)
Jun 10, 2014 3.631 3.631 3.631 3.631 3,513 +0.04(+1.08%)
Jun 06, 2014 3.592 3.592 3.592 3.592 185 +0.00(+0.00%)
Jun 05, 2014 3.592 3.611 3.592 3.592 2,279 +0.06(+1.65%)
Jun 03, 2014 3.534 3.534 3.534 3.534 3 -0.07(-1.89%)
Jun 02, 2014 3.602 3.611 3.592 3.602 1,303 +0.02(+0.54%)
May 29, 2014 3.582 3.582 3.582 3.582 0 -0.04(-1.07%)
May 28, 2014 3.524 3.621 3.524 3.621 271 +0.03(+0.81%)
May 27, 2014 3.582 3.592 3.514 3.592 3,399 +0.04(+1.09%)
May 22, 2014 3.553 3.553 3.553 3.553 824 -0.06(-1.61%)
May 20, 2014 3.611 3.611 3.611 3.611 0 -0.02(-0.43%)
May 19, 2014 3.650 3.650 3.593 3.627 4,764 -0.02(-0.64%)
May 16, 2014 3.640 3.650 3.562 3.650 7,895 +0.00(+0.00%)
May 15, 2014 3.650 3.650 3.650 3.650 2,359 +0.13(+3.58%)
May 14, 2014 3.640 3.640 3.524 3.524 1,512 -0.13(-3.45%)
May 13, 2014 3.534 3.650 3.534 3.650 978 +0.03(+0.80%)
May 12, 2014 3.524 3.631 3.524 3.621 2,957 +0.05(+1.46%)
May 09, 2014 3.569 3.569 3.569 3.569 612 +0.03(+0.72%)
May 08, 2014 3.598 3.650 3.543 3.543 1,696 -0.10(-2.66%)
May 07, 2014 3.543 3.640 3.543 3.640 4,005 +0.07(+1.90%)
May 06, 2014 3.582 3.582 3.563 3.572 17,975 -0.02(-0.59%)
May 05, 2014 3.592 3.594 3.582 3.594 8,230 -0.02(-0.49%)
May 02, 2014 3.646 3.646 3.611 3.611 1,665 +0.02(+0.54%)
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.