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 )

2.774 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 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, 2020 2.425 2.450 2.200 2.400 27,700 -0.01(-0.41%)
Jul 30, 2020 2.470 2.470 2.350 2.410 5,348 -0.04(-1.63%)
Jul 29, 2020 2.450 2.490 2.440 2.450 2,075 +0.06(+2.63%)
Jul 28, 2020 2.480 2.480 2.387 2.387 1,470 -0.06(-2.36%)
Jul 27, 2020 2.430 2.445 2.391 2.445 1,055 +0.09(+4.04%)
Jul 24, 2020 2.350 2.350 2.350 2.350 500 -0.01(-0.42%)
Jul 23, 2020 2.350 2.430 2.300 2.360 10,810 +0.12(+5.36%)
Jul 22, 2020 2.320 2.350 2.220 2.240 8,755 -0.12(-5.15%)
Jul 21, 2020 2.340 2.362 2.330 2.362 2,029 +0.03(+1.28%)
Jul 20, 2020 2.390 2.499 2.332 2.332 4,579 -0.04(-1.61%)
Jul 17, 2020 2.350 2.410 2.259 2.370 18,900 +0.01(+0.37%)
Jul 16, 2020 2.350 2.400 2.300 2.361 2,522 -0.02(-0.90%)
Jul 15, 2020 2.300 2.400 2.300 2.383 11,334 +0.05(+2.26%)
Jul 14, 2020 2.275 2.390 2.275 2.330 2,068 +0.00(+0.00%)
Jul 13, 2020 2.379 2.379 2.130 2.330 16,087 -0.17(-6.61%)
Jul 10, 2020 2.430 2.495 2.309 2.495 9,400 +0.06(+2.25%)
Jul 09, 2020 2.440 2.440 2.440 2.440 1,262 +0.18(+7.96%)
Jul 08, 2020 2.400 2.410 2.260 2.260 9,526 -0.14(-5.83%)
Jul 07, 2020 2.470 2.530 2.400 2.400 9,071 -0.11(-4.55%)
Jul 06, 2020 2.550 2.600 2.420 2.514 10,391 +0.01(+0.57%)
Jul 02, 2020 2.510 2.510 2.500 2.500 2,700 +0.00(+0.00%)
Jul 01, 2020 2.500 2.550 2.500 2.500 6,243 +0.00(+0.00%)
Jun 30, 2020 2.510 2.567 2.500 2.500 2,478 -0.01(-0.40%)
Jun 29, 2020 2.625 2.650 2.500 2.510 3,688 +0.02(+0.80%)
Jun 26, 2020 2.690 2.720 2.490 2.490 24,400 -0.16(-6.04%)
Jun 25, 2020 2.710 2.710 2.650 2.650 1,260 -0.10(-3.64%)
Jun 24, 2020 2.660 2.750 2.660 2.750 2,669 +0.04(+1.66%)
Jun 23, 2020 2.650 2.780 2.650 2.705 2,068 +0.03(+1.10%)
Jun 22, 2020 2.780 2.780 2.650 2.675 7,984 -0.09(-3.41%)
Jun 19, 2020 2.710 2.780 2.650 2.770 3,400 -0.01(-0.36%)
Jun 18, 2020 2.650 2.780 2.650 2.780 2,601 +0.13(+4.91%)
Jun 17, 2020 2.705 2.770 2.630 2.650 3,643 +0.01(+0.38%)
Jun 16, 2020 2.690 2.780 2.600 2.640 6,423 -0.02(-0.94%)
Jun 15, 2020 2.760 2.760 2.500 2.665 4,297 -0.05(-1.66%)
Jun 12, 2020 2.880 2.949 2.570 2.710 29,700 -0.10(-3.73%)
Jun 11, 2020 2.780 2.890 2.720 2.815 10,951 +0.06(+2.36%)
Jun 10, 2020 2.630 2.790 2.620 2.750 12,711 +0.13(+4.96%)
Jun 09, 2020 2.620 2.620 2.605 2.620 3,141 +0.00(+0.05%)
Jun 08, 2020 2.640 2.640 2.610 2.619 8,738 +0.06(+2.27%)
Jun 05, 2020 2.562 2.630 2.546 2.560 12,800 -0.03(-1.14%)
Jun 04, 2020 2.590 2.600 2.560 2.590 11,124 +0.03(+1.17%)
Jun 03, 2020 2.600 2.600 2.550 2.560 1,837 +0.00(+0.00%)
Jun 02, 2020 2.550 2.560 2.550 2.560 549 +0.06(+2.40%)
Jun 01, 2020 2.530 2.543 2.500 2.500 5,187 +0.00(+0.00%)
May 29, 2020 2.490 2.580 2.490 2.500 1,400 +0.00(+0.00%)
May 28, 2020 2.510 2.550 2.500 2.500 2,036 +0.00(+0.00%)
May 27, 2020 2.590 2.590 2.500 2.500 9,443 -0.01(-0.40%)
May 26, 2020 2.560 2.560 2.500 2.510 1,804 -0.04(-1.57%)
May 22, 2020 2.510 2.580 2.500 2.550 2,100 +0.10(+4.08%)
May 21, 2020 2.500 2.590 2.450 2.450 2,678 -0.14(-5.41%)
May 20, 2020 2.410 2.600 2.410 2.590 7,506 +0.07(+2.77%)
May 19, 2020 2.550 2.550 2.520 2.520 6,097 -0.04(-1.56%)
May 18, 2020 2.662 2.662 2.500 2.560 7,772 +0.06(+2.40%)
May 15, 2020 2.530 2.530 2.500 2.500 700 +0.06(+2.46%)
May 14, 2020 2.450 2.500 2.440 2.440 2,442 +0.03(+1.24%)
May 13, 2020 2.510 2.510 2.400 2.410 13,497 +0.00(+0.00%)
May 12, 2020 2.410 2.579 2.400 2.410 14,575 -0.17(-6.59%)
May 11, 2020 2.420 2.600 2.420 2.580 4,276 +0.14(+5.73%)
May 08, 2020 2.487 2.540 2.410 2.440 3,500 -0.04(-1.61%)
May 07, 2020 2.500 2.500 2.449 2.480 1,568 -0.04(-1.59%)
May 06, 2020 2.537 2.537 2.520 2.520 624 +0.01(+0.40%)
May 05, 2020 2.660 2.660 2.440 2.510 1,148 -0.03(-1.18%)
May 04, 2020 2.530 2.550 2.530 2.540 948 -0.05(-1.93%)
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.