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 (%)
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%)
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.