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 +0.040 (+1.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 14, 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 (%)
Aug 29, 2014 4.145 4.116 4.116 4.116 820 +0.04(+0.95%)
Aug 28, 2014 4.077 4.077 4.077 4.077 1,025 -0.04(-0.95%)
Aug 27, 2014 4.106 4.116 4.106 4.116 2,255 +0.03(+0.72%)
Aug 26, 2014 4.096 4.096 4.067 4.087 2,371 -0.02(-0.48%)
Aug 25, 2014 4.067 4.106 4.067 4.106 1,441 -0.00(-0.12%)
Aug 22, 2014 4.057 4.111 4.057 4.111 2,819 -0.03(-0.82%)
Aug 21, 2014 4.145 4.145 4.057 4.145 569 -0.03(-0.70%)
Aug 20, 2014 4.174 4.174 4.165 4.174 717 +0.00(+0.00%)
Aug 19, 2014 4.184 4.184 4.135 4.174 1,653 -0.01(-0.23%)
Aug 18, 2014 4.191 4.191 4.080 4.184 18,551 +0.03(+0.70%)
Aug 15, 2014 4.145 4.223 4.048 4.155 30,985 +0.05(+1.31%)
Aug 14, 2014 4.213 4.228 4.067 4.101 13,598 -0.08(-1.98%)
Aug 13, 2014 4.116 4.243 4.096 4.184 73,018 +0.04(+0.94%)
Aug 12, 2014 4.057 4.174 4.057 4.145 2,471 +0.05(+1.19%)
Aug 11, 2014 4.077 4.194 4.048 4.096 21,189 +0.01(+0.24%)
Aug 08, 2014 4.087 4.087 4.018 4.087 2,582 +0.04(+0.96%)
Aug 07, 2014 3.979 4.077 3.979 4.048 2,015 +0.05(+1.22%)
Aug 06, 2014 4.038 4.038 3.999 3.999 2,973 -0.05(-1.20%)
Aug 05, 2014 4.048 4.096 4.048 4.048 2,003 -0.04(-0.95%)
Aug 04, 2014 4.048 4.087 4.048 4.087 5,691 -0.01(-0.24%)
Aug 01, 2014 4.087 4.174 4.048 4.096 7,308 -0.11(-2.55%)
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%)
May 01, 2014 3.592 3.660 3.592 3.592 40,727 -0.02(-0.55%)
Apr 30, 2014 3.679 3.679 3.612 3.612 234 -0.02(-0.52%)
Apr 29, 2014 3.631 3.631 3.631 3.631 2,265 +0.02(+0.51%)
Apr 28, 2014 3.611 3.612 3.611 3.612 6,613 -0.01(-0.24%)
Apr 23, 2014 3.669 3.621 3.621 3.621 1,346 -0.01(-0.27%)
Apr 22, 2014 3.611 3.660 3.611 3.631 1,775 +0.02(+0.53%)
Apr 21, 2014 3.611 3.611 3.611 3.611 271 -0.03(-0.79%)
Apr 17, 2014 3.640 3.640 3.640 3.640 517 +0.02(+0.53%)
Apr 16, 2014 3.621 3.621 3.621 3.621 674 -0.02(-0.42%)
Apr 15, 2014 3.636 3.636 3.636 3.636 341 -0.06(-1.67%)
Apr 14, 2014 3.660 3.698 3.660 3.698 769 +0.04(+1.06%)
Apr 10, 2014 3.660 3.660 3.660 3.660 158 +0.02(+0.56%)
Apr 09, 2014 3.621 3.639 3.621 3.639 428 +0.02(+0.51%)
Apr 08, 2014 3.621 3.621 3.621 3.621 325 +0.01(+0.24%)
Apr 07, 2014 3.611 3.632 3.611 3.612 6,932 -0.02(-0.51%)
Apr 04, 2014 3.679 3.708 3.621 3.631 28,734 -0.08(-2.24%)
Apr 03, 2014 3.650 3.727 3.602 3.714 27,126 +0.03(+0.95%)
Apr 02, 2014 3.726 3.726 3.622 3.679 10,167 +0.00(+0.00%)
Apr 01, 2014 3.640 3.708 3.612 3.679 10,128 -0.04(-1.04%)
Mar 31, 2014 3.708 3.718 3.698 3.718 3,116 +0.10(+2.67%)
Mar 28, 2014 3.640 3.660 3.621 3.621 2,380 -0.02(-0.53%)
Mar 27, 2014 3.718 3.718 3.631 3.640 4,797 -0.07(-1.98%)
Mar 26, 2014 3.718 3.719 3.660 3.714 3,539 +0.05(+1.48%)
Mar 21, 2014 3.621 3.660 3.660 3.660 91 -0.01(-0.26%)
Mar 20, 2014 3.650 3.669 3.621 3.669 2,333 +0.02(+0.53%)
Mar 19, 2014 3.669 3.669 3.631 3.650 1,288 +0.09(+2.44%)
Mar 17, 2014 3.582 3.563 3.563 3.563 25 +0.04(+1.10%)
Mar 13, 2014 3.602 3.524 3.524 3.524 12 -0.13(-3.44%)
Mar 12, 2014 3.804 3.804 3.650 3.650 4,741 +0.00(+0.00%)
Mar 11, 2014 3.766 3.824 3.650 3.650 6,640 +0.00(+0.00%)
Mar 10, 2014 3.754 3.754 3.650 3.650 3,236 +0.01(+0.27%)
Mar 07, 2014 3.612 3.640 3.611 3.640 2,304 -0.02(-0.66%)
Mar 06, 2014 3.518 3.832 3.518 3.664 17,268 -0.18(-4.65%)
Mar 05, 2014 3.802 3.843 3.802 3.843 6,096 +0.08(+2.05%)
Mar 04, 2014 3.727 3.767 3.718 3.766 6,527 +0.14(+3.72%)
Mar 03, 2014 3.795 3.814 3.631 3.631 6,391 -0.14(-3.83%)
Feb 28, 2014 3.660 3.775 3.660 3.775 9,463 +0.20(+5.67%)
Feb 27, 2014 3.573 3.573 3.524 3.573 1,876 -0.04(-1.18%)
Feb 26, 2014 3.573 3.650 3.515 3.615 11,532 +0.04(+1.19%)
Feb 25, 2014 3.547 3.573 3.547 3.573 2,473 -0.01(-0.35%)
Feb 24, 2014 3.534 3.611 3.534 3.585 745 -0.03(-0.72%)
Feb 21, 2014 3.620 3.621 3.611 3.611 3,809 -0.01(-0.27%)
Feb 20, 2014 3.640 3.640 3.621 3.621 3,336 -0.02(-0.53%)
Feb 19, 2014 3.621 3.640 3.621 3.640 306 -0.01(-0.27%)
Feb 18, 2014 3.592 3.660 3.592 3.650 4,639 +0.08(+2.14%)
Feb 14, 2014 3.505 3.573 3.573 3.573 1,139 -0.05(-1.31%)
Feb 13, 2014 3.495 3.660 3.495 3.621 7,039 -0.11(-2.85%)
Feb 11, 2014 3.727 3.727 3.727 3.727 51 +0.05(+1.31%)
Feb 10, 2014 3.660 3.689 3.660 3.679 1,008 +0.04(+0.97%)
Feb 07, 2014 3.621 3.649 3.621 3.643 2,477 +0.01(+0.27%)
Feb 06, 2014 3.634 3.641 3.634 3.634 2,153 +0.00(+0.09%)
Feb 05, 2014 3.718 3.718 3.631 3.631 652 -0.08(-2.11%)
Feb 04, 2014 3.709 3.709 3.709 3.709 672 +0.07(+1.88%)
Feb 03, 2014 3.795 3.795 3.611 3.640 2,249 -0.15(-4.05%)
Jan 31, 2014 3.718 3.794 3.640 3.794 3,758 +0.08(+2.05%)
Jan 30, 2014 3.708 3.747 3.708 3.718 7,405 +0.10(+2.66%)
Jan 29, 2014 3.631 3.662 3.621 3.621 1,724 -0.05(-1.31%)
Jan 28, 2014 3.669 3.669 3.669 3.669 130 -0.12(-3.06%)
Jan 27, 2014 3.795 3.795 3.669 3.785 5,316 +0.00(+0.00%)
Jan 24, 2014 3.833 3.833 3.669 3.785 9,271 +0.12(+3.40%)
Jan 23, 2014 3.631 3.661 3.631 3.661 1,175 +0.06(+1.62%)
Jan 22, 2014 3.602 3.602 3.602 3.602 1,041 -0.03(-0.79%)
Jan 21, 2014 3.631 3.631 3.573 3.631 562 -0.01(-0.26%)
Jan 17, 2014 3.660 3.640 3.640 3.640 9,786 +0.01(+0.17%)
Jan 16, 2014 3.592 3.660 3.565 3.634 10,968 +0.04(+1.16%)
Jan 15, 2014 3.631 3.688 3.592 3.592 7,148 -0.04(-1.06%)
Jan 14, 2014 3.553 3.631 3.573 3.631 10,759 +0.08(+2.19%)
Jan 13, 2014 3.602 3.602 3.535 3.553 4,257 -0.05(-1.36%)
Jan 10, 2014 3.592 3.621 3.536 3.602 7,830 +0.06(+1.63%)
Jan 09, 2014 3.592 3.621 3.535 3.544 4,899 +0.01(+0.27%)
Jan 08, 2014 3.564 3.611 3.535 3.535 3,583 -0.03(-0.92%)
Jan 07, 2014 3.564 3.568 3.554 3.568 3,290 +0.03(+0.93%)
Jan 06, 2014 3.506 3.592 3.506 3.535 7,009 -0.05(-1.34%)
Jan 03, 2014 3.573 3.583 3.496 3.583 7,826 -0.00(-0.00%)
Jan 02, 2014 3.620 3.640 3.583 3.583 5,733 +0.06(+1.63%)
Dec 31, 2013 3.573 3.525 3.525 3.525 8,953 +0.01(+0.27%)
Dec 30, 2013 3.554 3.611 3.488 3.516 11,589 +0.02(+0.55%)
Dec 27, 2013 3.557 3.557 3.496 3.496 3,595 +0.03(+0.83%)
Dec 26, 2013 3.460 3.554 3.448 3.468 29,722 -0.04(-1.10%)
Dec 24, 2013 3.550 3.554 3.458 3.506 3,893 +0.03(+0.83%)
Dec 23, 2013 3.487 3.545 3.458 3.477 8,118 +0.00(+0.00%)
Dec 20, 2013 3.554 3.592 3.477 3.477 7,570 -0.05(-1.36%)
Dec 19, 2013 3.557 3.557 3.506 3.525 7,293 -0.06(-1.69%)
Dec 18, 2013 3.586 3.586 3.586 3.586 461 -0.05(-1.24%)
Dec 17, 2013 3.583 3.698 3.554 3.631 1,546 +0.01(+0.27%)
Dec 16, 2013 3.592 3.621 3.525 3.621 1,981 +0.07(+1.89%)
Dec 13, 2013 3.554 3.554 3.525 3.554 4,667 +0.00(+0.00%)
Dec 12, 2013 3.564 3.564 3.554 3.554 2,538 -0.03(-0.80%)
Dec 11, 2013 3.717 3.717 3.583 3.583 395 -0.03(-0.80%)
Dec 10, 2013 3.679 3.698 3.569 3.612 3,213 -0.03(-0.79%)
Dec 09, 2013 3.688 3.688 3.602 3.640 2,914 +0.05(+1.34%)
Dec 06, 2013 3.602 3.631 3.592 3.592 0 -0.01(-0.27%)
Dec 05, 2013 3.583 3.694 3.573 3.602 0 -0.01(-0.27%)
Dec 04, 2013 3.564 3.784 3.554 3.612 0 +0.03(+0.80%)
Dec 02, 2013 3.650 3.583 3.583 3.583 9,161 -0.14(-3.87%)
Nov 29, 2013 3.727 3.727 3.727 3.727 0 +0.06(+1.57%)
Nov 27, 2013 3.660 3.717 3.650 3.669 0 +0.13(+3.80%)
Nov 26, 2013 3.583 3.601 3.535 3.535 0 -0.06(-1.60%)
Nov 25, 2013 3.583 3.612 3.583 3.592 0 -0.04(-1.06%)
Nov 22, 2013 3.717 3.813 3.631 3.631 0 -0.13(-3.57%)
Nov 21, 2013 3.755 3.813 3.612 3.765 0 +0.07(+1.82%)
Nov 20, 2013 3.708 3.708 3.698 3.698 0 +0.04(+1.02%)
Nov 19, 2013 3.689 3.784 3.650 3.661 0 -0.01(-0.24%)
Nov 18, 2013 3.642 3.813 3.642 3.669 0 -0.09(-2.30%)
Nov 15, 2013 3.640 3.782 3.627 3.756 0 +0.08(+2.09%)
Nov 14, 2013 3.767 3.767 3.669 3.679 0 -0.15(-4.01%)
Nov 12, 2013 3.804 3.871 3.804 3.833 0 +0.08(+2.05%)
Nov 08, 2013 3.708 3.756 3.756 3.756 7,079 +0.00(+0.00%)
Nov 07, 2013 3.842 3.842 3.669 3.756 0 -0.13(-3.36%)
Nov 06, 2013 3.909 3.909 3.765 3.886 0 -0.02(-0.59%)
Nov 05, 2013 3.765 3.909 3.765 3.909 0 +0.00(+0.00%)
Nov 04, 2013 3.842 3.909 3.842 3.909 0 +0.14(+3.83%)
Nov 01, 2013 3.746 3.909 3.660 3.765 0 +0.07(+1.96%)
Oct 31, 2013 3.833 3.900 3.693 3.693 0 -0.04(-1.16%)
Oct 30, 2013 3.813 3.929 3.736 3.736 0 -0.13(-3.47%)
Oct 29, 2013 3.764 3.871 3.764 3.871 0 +0.04(+1.17%)
Oct 28, 2013 3.826 3.826 3.826 3.826 0 -0.14(-3.55%)
Oct 25, 2013 3.813 3.967 3.725 3.967 0 +0.21(+5.63%)
Oct 24, 2013 3.880 3.880 3.756 3.756 0 +0.02(+0.51%)
Oct 23, 2013 3.870 3.870 3.727 3.737 0 -0.14(-3.70%)
Oct 22, 2013 3.823 3.918 3.822 3.880 0 -0.08(-1.93%)
Oct 21, 2013 3.756 3.975 3.737 3.956 0 +0.16(+4.28%)
Oct 18, 2013 3.775 3.803 3.765 3.794 1,580 +0.07(+1.79%)
Oct 17, 2013 3.717 3.734 3.717 3.727 0 +0.08(+2.09%)
Oct 16, 2013 3.656 3.803 3.632 3.651 0 -0.14(-3.78%)
Oct 15, 2013 3.765 3.803 3.584 3.794 0 +0.11(+3.11%)
Oct 11, 2013 3.823 3.679 3.679 3.679 5,546 -0.18(-4.70%)
Oct 10, 2013 3.707 3.861 3.679 3.861 0 +0.26(+7.16%)
Oct 09, 2013 3.584 3.727 3.584 3.603 0 -0.10(-2.58%)
Oct 08, 2013 3.803 3.889 3.698 3.698 0 -0.15(-3.97%)
Oct 07, 2013 3.670 3.851 3.584 3.851 0 +0.13(+3.60%)
Oct 04, 2013 3.909 3.975 3.708 3.717 0 -0.27(-6.69%)
Oct 03, 2013 3.871 3.985 3.871 3.984 0 -0.03(-0.74%)
Oct 02, 2013 3.870 4.014 3.823 4.014 0 +0.08(+1.94%)
Oct 01, 2013 4.002 4.002 3.823 3.937 0 +0.04(+1.14%)
Sep 30, 2013 3.823 3.893 3.823 3.893 0 +0.07(+1.84%)
Sep 27, 2013 3.975 3.975 3.823 3.823 0 +0.00(+0.00%)
Sep 26, 2013 3.909 3.909 3.823 3.823 0 -0.13(-3.38%)
Sep 25, 2013 3.909 3.956 3.909 3.956 0 +0.11(+2.73%)
Sep 24, 2013 3.870 4.087 3.832 3.851 0 -0.03(-0.74%)
Sep 23, 2013 4.052 4.052 3.870 3.880 0 -0.27(-6.45%)
Sep 20, 2013 3.899 4.147 3.880 4.147 0 +0.27(+6.90%)
Sep 19, 2013 3.975 3.975 3.870 3.880 0 -0.01(-0.25%)
Sep 18, 2013 3.985 3.985 3.889 3.889 0 -0.09(-2.19%)
Sep 17, 2013 4.053 4.061 3.975 3.976 0 -0.03(-0.69%)
Sep 16, 2013 4.033 4.176 3.995 4.004 0 -0.17(-4.12%)
Sep 13, 2013 3.975 4.176 3.975 4.176 0 +0.22(+5.56%)
Sep 12, 2013 4.061 4.071 3.947 3.956 0 -0.25(-6.05%)
Sep 11, 2013 4.291 4.377 4.211 4.211 0 -0.00(-0.08%)
Sep 10, 2013 4.243 4.281 4.214 4.214 0 +0.09(+2.08%)
Sep 09, 2013 4.141 4.141 4.109 4.128 0 -0.08(-1.82%)
Sep 06, 2013 4.280 4.281 4.205 4.205 0 +0.02(+0.46%)
Sep 05, 2013 4.186 4.186 4.071 4.186 0 -0.02(-0.45%)
Sep 04, 2013 4.138 4.214 4.138 4.205 0 +0.10(+2.33%)
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.