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 )

2.810 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 30, 2019 3.808 3.808 3.502 3.640 2,500 +0.04(+1.11%)
Aug 29, 2019 3.773 3.773 3.600 3.600 1,501 -0.17(-4.51%)
Aug 28, 2019 3.690 3.770 3.690 3.770 281 +0.08(+2.03%)
Aug 27, 2019 3.751 3.751 3.600 3.695 4,344 -0.20(-5.01%)
Aug 26, 2019 3.520 3.890 3.520 3.890 672 +0.37(+10.45%)
Aug 23, 2019 3.480 3.672 3.480 3.522 6,300 +0.00(+0.06%)
Aug 22, 2019 3.540 3.600 3.520 3.520 1,332 +0.00(+0.14%)
Aug 21, 2019 3.420 3.750 3.420 3.515 9,356 -0.07(-2.09%)
Aug 20, 2019 3.433 3.933 3.380 3.590 6,885 +0.08(+2.28%)
Aug 19, 2019 3.680 3.690 3.400 3.510 14,481 +0.00(+0.00%)
Aug 16, 2019 3.650 4.003 3.510 3.510 6,800 -0.18(-4.97%)
Aug 15, 2019 3.715 3.715 3.693 3.693 1,251 +0.02(+0.67%)
Aug 14, 2019 3.840 3.869 3.552 3.669 11,415 -0.03(-0.84%)
Aug 13, 2019 3.850 3.948 3.615 3.700 19,874 +0.20(+5.71%)
Aug 12, 2019 3.650 3.705 3.500 3.500 27,799 -0.15(-4.11%)
Aug 09, 2019 3.820 3.820 3.628 3.650 1,400 -0.26(-6.65%)
Aug 08, 2019 3.910 3.910 3.910 95 +0.00(+0.00%)
Aug 07, 2019 3.819 3.910 3.760 3.910 2,581 +0.21(+5.67%)
Aug 06, 2019 3.865 3.961 3.671 3.700 1,993 -0.04(-1.07%)
Aug 05, 2019 3.800 3.820 3.740 3.740 5,673 -0.06(-1.58%)
Aug 02, 2019 4.021 4.021 3.800 3.800 3,300 +0.00(+0.00%)
Aug 01, 2019 3.783 3.970 3.783 3.800 4,828 +0.04(+1.06%)
Jul 31, 2019 4.000 4.020 3.750 3.760 27,405 -0.17(-4.33%)
Jul 30, 2019 3.900 3.950 3.900 3.930 5,390 +0.03(+0.77%)
Jul 29, 2019 3.930 3.960 3.900 3.900 7,462 +0.00(+0.00%)
Jul 26, 2019 3.910 4.050 3.900 3.900 10,000 -0.05(-1.27%)
Jul 25, 2019 3.900 3.950 3.900 3.950 9,796 +0.01(+0.25%)
Jul 24, 2019 3.910 3.950 3.910 3.940 7,371 -0.01(-0.25%)
Jul 23, 2019 3.920 4.020 3.910 3.950 10,849 +0.02(+0.51%)
Jul 22, 2019 3.900 3.950 3.900 3.930 6,137 +0.01(+0.26%)
Jul 19, 2019 3.950 3.970 3.900 3.920 2,000 +0.02(+0.48%)
Jul 18, 2019 4.000 4.000 3.901 3.901 462 +0.00(+0.03%)
Jul 17, 2019 3.942 3.942 3.900 3.900 5,839 -0.05(-1.17%)
Jul 16, 2019 3.951 3.970 3.925 3.946 1,785 -0.00(-0.10%)
Jul 15, 2019 3.900 4.019 3.900 3.950 3,459 +0.05(+1.28%)
Jul 12, 2019 3.940 4.040 3.900 3.900 5,300 +0.00(+0.00%)
Jul 11, 2019 3.900 3.900 3.707 3.900 15,532 +0.19(+5.12%)
Jul 10, 2019 3.850 3.850 3.710 3.710 1,427 -0.21(-5.35%)
Jul 09, 2019 3.971 3.971 3.840 3.920 5,775 +0.07(+1.81%)
Jul 08, 2019 4.071 4.071 3.829 3.850 5,014 -0.04(-1.03%)
Jul 05, 2019 3.930 3.930 3.820 3.890 700 -0.13(-3.23%)
Jul 03, 2019 4.030 4.030 4.020 4.020 500 +0.10(+2.68%)
Jul 02, 2019 4.110 4.110 3.779 3.915 21,249 -0.35(-8.31%)
Jul 01, 2019 4.080 4.310 3.900 4.270 3,475 +0.15(+3.64%)
Jun 28, 2019 3.800 4.120 3.800 4.120 12,100 +0.14(+3.52%)
Jun 27, 2019 3.713 4.000 3.713 3.980 6,559 +0.00(+0.00%)
Jun 26, 2019 3.800 3.980 3.800 3.980 8,702 -0.01(-0.25%)
Jun 25, 2019 4.050 4.240 3.840 3.990 13,838 -0.07(-1.72%)
Jun 24, 2019 3.990 4.250 3.760 4.060 21,792 +0.11(+2.78%)
Jun 21, 2019 3.800 3.950 3.720 3.950 10,100 +0.15(+3.95%)
Jun 20, 2019 3.940 3.950 3.668 3.800 15,125 -0.03(-0.78%)
Jun 19, 2019 3.700 3.920 3.700 3.830 5,643 +0.12(+3.23%)
Jun 18, 2019 3.840 3.910 3.663 3.710 3,653 -0.01(-0.27%)
Jun 17, 2019 3.610 3.940 3.610 3.720 11,125 +0.12(+3.33%)
Jun 14, 2019 3.740 3.740 3.420 3.600 29,100 -0.06(-1.64%)
Jun 13, 2019 3.760 3.840 3.520 3.660 19,123 -0.18(-4.67%)
Jun 12, 2019 3.780 3.990 3.441 3.839 37,132 +0.03(+0.77%)
Jun 11, 2019 3.870 3.920 3.800 3.810 7,104 -0.09(-2.31%)
Jun 10, 2019 3.810 4.206 3.780 3.900 46,880 +0.12(+3.17%)
Jun 07, 2019 3.860 3.990 3.680 3.780 32,100 -0.10(-2.60%)
Jun 06, 2019 4.030 4.251 3.840 3.881 19,421 -0.37(-8.73%)
Jun 05, 2019 4.050 4.252 3.860 4.252 95,420 +0.17(+4.21%)
Jun 04, 2019 4.180 4.180 4.070 4.080 10,076 -0.10(-2.39%)
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.