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 (%)
Sep 30, 2010 2.518 2.600 2.518 2.600 3,055 +0.04(+1.43%)
Sep 29, 2010 2.563 2.572 2.563 2.563 988 -0.02(-0.71%)
Sep 28, 2010 2.646 2.646 2.563 2.582 12,307 -0.08(-3.09%)
Sep 27, 2010 2.655 2.673 2.563 2.664 13,648 +0.06(+2.46%)
Sep 24, 2010 2.591 2.673 2.591 2.600 13,763 -0.07(-2.74%)
Sep 23, 2010 2.701 2.728 2.673 2.673 7,071 -0.05(-1.68%)
Sep 22, 2010 2.649 2.746 2.649 2.719 7,386 +0.01(+0.34%)
Sep 21, 2010 2.673 2.719 2.664 2.710 11,137 +0.06(+2.42%)
Sep 20, 2010 2.673 2.673 2.554 2.646 17,914 -0.01(-0.35%)
Sep 17, 2010 2.627 2.655 2.572 2.655 8,235 +0.08(+3.28%)
Sep 15, 2010 2.545 2.737 2.545 2.571 16,887 -0.08(-3.17%)
Sep 14, 2010 2.728 2.728 2.609 2.655 25,381 +0.11(+4.32%)
Sep 13, 2010 2.344 2.618 2.197 2.545 100,374 +0.53(+26.36%)
Sep 10, 2010 2.023 2.023 2.014 2.014 4,309 -0.07(-3.51%)
Sep 09, 2010 2.032 2.188 1.977 2.087 9,010 +0.03(+1.33%)
Sep 08, 2010 2.124 2.124 2.060 2.060 3,495 -0.09(-4.26%)
Sep 07, 2010 2.188 2.197 2.151 2.151 1,095 +0.08(+3.98%)
Sep 03, 2010 2.188 2.197 2.023 2.069 6,117 -0.01(-0.44%)
Sep 02, 2010 2.032 2.078 2.032 2.078 873 +0.05(+2.72%)
Sep 01, 2010 1.996 2.069 1.996 2.023 4,837 -0.05(-2.21%)
Aug 31, 2010 2.106 2.124 1.996 2.069 12,616 -0.07(-3.42%)
Aug 27, 2010 2.142 2.142 2.142 2.142 109 +0.08(+4.00%)
Aug 26, 2010 2.160 2.170 2.060 2.060 10,773 -0.09(-4.26%)
Aug 25, 2010 2.160 2.278 2.151 2.151 764 -0.10(-4.63%)
Aug 24, 2010 2.160 2.256 2.160 2.256 5,993 -0.03(-1.44%)
Aug 23, 2010 2.325 2.325 2.225 2.289 2,512 +0.02(+0.81%)
Aug 20, 2010 2.179 2.280 2.151 2.270 5,354 +0.16(+7.36%)
Aug 19, 2010 2.215 2.215 2.014 2.115 12,356 -0.08(-3.75%)
Aug 17, 2010 2.151 2.197 2.197 2.197 1,420 +0.00(+0.00%)
Aug 16, 2010 2.179 2.197 2.142 2.197 3,779 +0.00(+0.00%)
Aug 13, 2010 2.334 2.362 2.197 2.197 5,570 -0.18(-7.69%)
Aug 12, 2010 2.325 2.380 2.325 2.380 4,659 -0.05(-1.89%)
Aug 10, 2010 2.444 2.426 2.426 2.426 2,512 -0.02(-0.75%)
Aug 09, 2010 2.344 2.444 2.334 2.444 1,625 +0.03(+1.14%)
Aug 06, 2010 2.380 2.417 2.371 2.417 3,382 +0.04(+1.54%)
Aug 05, 2010 2.380 2.472 2.380 2.380 6,945 -0.11(-4.41%)
Aug 04, 2010 2.618 2.691 2.490 2.490 3,741 -0.25(-9.03%)
Aug 03, 2010 2.664 2.737 2.572 2.737 9,214 +0.06(+2.40%)
Aug 02, 2010 2.728 2.728 2.609 2.673 17,601 -0.06(-2.34%)
Jul 30, 2010 2.682 2.746 2.673 2.737 19,439 -0.01(-0.33%)
Jul 28, 2010 2.746 2.746 2.746 2.746 12,124 +0.00(+0.00%)
Jul 27, 2010 2.737 2.746 2.701 2.746 3,151 +0.00(+0.00%)
Jul 26, 2010 2.884 2.884 2.746 2.746 6,190 -0.15(-5.06%)
Jul 23, 2010 2.701 2.893 2.572 2.893 7,382 +0.17(+6.40%)
Jul 22, 2010 2.710 2.719 2.710 2.719 791 +0.03(+1.19%)
Jul 21, 2010 2.774 2.792 2.664 2.687 11,061 -0.01(-0.51%)
Jul 20, 2010 2.701 2.701 2.701 2.701 1,050 +0.05(+1.72%)
Jul 19, 2010 2.595 2.687 2.595 2.655 1,747 -0.05(-1.69%)
Jul 16, 2010 2.701 2.737 2.701 2.701 7,657 +0.05(+1.72%)
Jul 15, 2010 2.655 2.655 2.655 2.655 109 -0.23(-7.92%)
Jul 14, 2010 2.831 2.883 2.764 2.883 1,338 +0.06(+2.00%)
Jul 13, 2010 2.756 2.827 2.756 2.827 2,047 +0.13(+4.68%)
Jul 12, 2010 2.701 2.701 2.701 2.701 136 -0.05(-1.67%)
Jul 09, 2010 2.719 2.746 2.719 2.746 3,287 +0.02(+0.67%)
Jul 08, 2010 2.724 2.728 2.716 2.728 4,369 +0.03(+1.02%)
Jul 07, 2010 2.710 2.710 2.701 2.701 5,450 +0.09(+3.51%)
Jul 06, 2010 2.737 2.737 2.609 2.609 4,664 -0.09(-3.39%)
Jul 02, 2010 2.701 2.701 2.701 2.701 4,041 +0.00(+0.00%)
Jun 29, 2010 2.701 2.701 2.701 2.701 10,595 -0.04(-1.34%)
Jun 25, 2010 2.737 2.746 2.737 2.737 2,949 -0.01(-0.33%)
Jun 24, 2010 2.655 2.746 2.618 2.746 6,089 +0.05(+2.04%)
Jun 23, 2010 2.737 2.737 2.632 2.691 20,945 -0.03(-1.01%)
Jun 22, 2010 2.710 2.737 2.691 2.719 9,170 +0.02(+0.68%)
Jun 21, 2010 2.728 2.728 2.687 2.701 10,487 -0.03(-1.01%)
Jun 18, 2010 2.746 2.746 2.563 2.728 16,593 -0.02(-0.67%)
Jun 17, 2010 2.728 2.746 2.627 2.746 7,285 +0.10(+3.81%)
Jun 16, 2010 2.737 2.745 2.609 2.646 15,750 -0.02(-0.69%)
Jun 15, 2010 2.994 2.994 2.563 2.664 46,143 -0.24(-8.20%)
Jun 14, 2010 2.865 3.103 2.856 2.902 5,570 +0.01(+0.32%)
Jun 11, 2010 2.875 2.893 2.856 2.893 2,170 +0.01(+0.32%)
Jun 10, 2010 2.865 2.888 2.865 2.884 1,030 +0.00(+0.00%)
Jun 09, 2010 2.893 2.893 2.884 2.884 3,710 -0.01(-0.32%)
Jun 08, 2010 2.929 2.929 2.880 2.893 4,697 -0.04(-1.25%)
Jun 07, 2010 2.975 3.113 2.896 2.929 8,932 -0.08(-2.74%)
Jun 04, 2010 2.838 3.012 2.820 3.012 11,660 +0.17(+6.13%)
Jun 03, 2010 2.838 2.838 2.792 2.838 3,823 -0.02(-0.80%)
Jun 02, 2010 2.838 2.874 2.792 2.861 8,956 +0.02(+0.81%)
Jun 01, 2010 2.838 2.838 2.838 2.838 2,840 -0.05(-1.59%)
May 27, 2010 2.884 2.884 2.884 2.884 0 +0.05(+1.94%)
May 26, 2010 2.838 2.884 2.765 2.829 8,350 -0.01(-0.32%)
May 25, 2010 2.829 2.838 2.801 2.838 1,966 +0.01(+0.32%)
May 24, 2010 2.801 2.853 2.792 2.829 3,277 +0.03(+0.98%)
May 21, 2010 2.810 2.810 2.801 2.801 436 +0.00(+0.00%)
May 20, 2010 2.756 2.820 2.746 2.801 4,478 -0.02(-0.65%)
May 19, 2010 2.838 2.838 2.810 2.820 3,932 -0.03(-0.96%)
May 18, 2010 2.829 2.856 2.817 2.847 5,570 +0.01(+0.32%)
May 17, 2010 2.838 2.847 2.838 2.838 3,681 -0.04(-1.27%)
May 14, 2010 2.875 2.875 2.801 2.875 2,193 -0.14(-4.56%)
May 13, 2010 2.875 3.012 2.801 3.012 4,970 +0.16(+5.79%)
May 12, 2010 2.975 2.984 2.820 2.847 9,566 -0.15(-5.13%)
May 11, 2010 2.810 3.001 2.810 3.001 873 +0.18(+6.38%)
May 10, 2010 2.838 2.884 2.820 2.821 1,132 -0.03(-0.92%)
May 07, 2010 2.875 2.875 2.810 2.847 3,932 -0.02(-0.64%)
May 06, 2010 2.884 2.884 2.865 2.865 2,938 -0.01(-0.32%)
May 05, 2010 2.893 2.918 2.865 2.875 8,957 -0.05(-1.57%)
May 04, 2010 2.893 2.920 2.865 2.920 5,461 +0.05(+1.92%)
May 03, 2010 2.893 2.893 2.865 2.865 1,201 -0.03(-0.95%)
Apr 30, 2010 2.884 2.893 2.884 2.893 218 +0.00(+0.00%)
Apr 29, 2010 2.893 2.893 2.893 2.893 355 +0.01(+0.32%)
Apr 27, 2010 2.884 2.884 2.884 2.884 0 -0.05(-1.87%)
Apr 26, 2010 2.911 2.939 2.902 2.939 2,668 +0.02(+0.63%)
Apr 23, 2010 2.898 2.920 2.898 2.920 245 +0.03(+0.95%)
Apr 22, 2010 3.014 3.014 2.865 2.893 9,831 -0.04(-1.25%)
Apr 21, 2010 2.911 2.957 2.893 2.929 3,058 +0.00(+0.00%)
Apr 20, 2010 2.975 3.113 2.920 2.929 4,260 +0.01(+0.31%)
Apr 19, 2010 2.920 2.920 2.865 2.920 13,463 -0.10(-3.33%)
Apr 16, 2010 3.108 3.108 3.003 3.021 1,802 +0.01(+0.30%)
Apr 15, 2010 2.939 3.049 2.801 3.012 6,799 +0.05(+1.86%)
Apr 14, 2010 2.902 3.076 2.856 2.957 3,386 +0.05(+1.57%)
Apr 13, 2010 2.911 2.911 2.884 2.911 5,319 +0.03(+0.95%)
Apr 09, 2010 2.884 2.884 2.884 2.884 0 -0.03(-0.94%)
Apr 08, 2010 3.021 3.021 2.865 2.911 13,481 -0.13(-4.22%)
Apr 07, 2010 2.839 3.094 2.838 3.039 3,058 +0.14(+4.73%)
Apr 06, 2010 2.920 2.920 2.810 2.902 2,393 +0.00(+0.00%)
Apr 05, 2010 3.076 3.110 2.875 2.902 18,688 -0.17(-5.65%)
Apr 01, 2010 3.287 3.076 3.076 3.076 3,495 -0.04(-1.18%)
Mar 31, 2010 3.067 3.113 3.067 3.113 1,176 +0.01(+0.30%)
Mar 30, 2010 3.058 3.103 3.058 3.103 3,091 +0.14(+4.63%)
Mar 29, 2010 2.966 3.026 2.966 2.966 6,673 +0.00(+0.00%)
Mar 26, 2010 2.856 2.984 2.746 2.966 6,226 +0.08(+2.86%)
Mar 25, 2010 2.920 2.920 2.801 2.884 8,784 +0.02(+0.64%)
Mar 24, 2010 2.884 2.884 2.856 2.865 1,010 -0.04(-1.45%)
Mar 22, 2010 2.908 2.908 2.908 2.908 0 -0.07(-2.28%)
Mar 19, 2010 2.975 2.975 2.975 2.975 817 +0.18(+6.38%)
Mar 18, 2010 2.948 2.948 2.797 2.797 25,476 -0.10(-3.32%)
Mar 17, 2010 2.847 2.893 2.847 2.893 1,201 +0.01(+0.32%)
Mar 16, 2010 2.820 2.946 2.820 2.884 3,144 +0.05(+1.61%)
Mar 12, 2010 2.838 2.838 2.838 2.838 0 +0.05(+1.64%)
Mar 11, 2010 2.801 2.801 2.792 2.792 11,551 -0.01(-0.33%)
Mar 10, 2010 2.806 2.806 2.756 2.801 2,668 +0.00(+0.00%)
Mar 09, 2010 2.801 2.920 2.746 2.801 8,135 +0.07(+2.68%)
Mar 08, 2010 2.829 2.829 2.728 2.728 5,898 -0.05(-1.65%)
Mar 05, 2010 2.801 2.838 2.737 2.774 13,161 -0.04(-1.46%)
Mar 04, 2010 2.737 2.829 2.728 2.815 3,508 -0.04(-1.44%)
Mar 03, 2010 2.893 2.902 2.838 2.856 764 -0.04(-1.27%)
Mar 02, 2010 2.824 2.893 2.810 2.893 1,957 +0.02(+0.64%)
Mar 01, 2010 2.903 2.903 2.724 2.875 3,197 +0.08(+2.95%)
Feb 26, 2010 2.920 2.920 2.701 2.792 1,420 +0.05(+1.67%)
Feb 25, 2010 2.746 2.783 2.692 2.746 3,058 +0.00(+0.00%)
Feb 24, 2010 2.765 2.765 2.746 2.746 2,065 -0.04(-1.32%)
Feb 23, 2010 2.746 2.783 2.746 2.783 2,403 +0.03(+1.00%)
Feb 19, 2010 2.847 2.756 2.756 2.756 6,881 -0.09(-3.22%)
Feb 18, 2010 2.893 2.929 2.847 2.847 5,709 -0.05(-1.69%)
Feb 17, 2010 2.884 2.896 2.884 2.896 1,050 +0.01(+0.43%)
Feb 16, 2010 2.893 2.893 2.884 2.884 502 -0.09(-3.08%)
Feb 10, 2010 2.966 2.975 2.975 2.975 983 +0.00(+0.00%)
Feb 09, 2010 2.975 2.975 2.975 2.975 109 +0.01(+0.31%)
Feb 08, 2010 2.911 2.998 2.865 2.966 2,891 -0.12(-3.86%)
Feb 05, 2010 2.948 3.085 2.948 3.085 1,948 +0.12(+4.01%)
Feb 04, 2010 2.948 2.975 2.911 2.966 3,961 -0.01(-0.31%)
Feb 03, 2010 2.975 2.975 2.975 2.975 1,856 +0.03(+0.93%)
Feb 02, 2010 2.943 3.085 2.884 2.948 13,877 -0.14(-4.45%)
Feb 01, 2010 3.122 3.131 3.085 3.085 1,838 -0.13(-3.99%)
Jan 29, 2010 3.378 3.378 3.213 3.213 12,676 -0.45(-12.25%)
Jan 28, 2010 3.570 3.662 3.488 3.662 27,678 +0.26(+7.52%)
Jan 27, 2010 3.296 3.671 3.213 3.406 18,976 +0.06(+1.92%)
Jan 26, 2010 3.341 3.433 3.287 3.341 3,838 +0.09(+2.81%)
Jan 25, 2010 3.259 3.259 3.250 3.250 1,130 -0.06(-1.93%)
Jan 22, 2010 3.314 3.341 3.259 3.314 9,989 -0.00(-0.00%)
Jan 21, 2010 3.250 3.433 3.215 3.314 6,777 +0.11(+3.43%)
Jan 20, 2010 2.984 3.543 2.984 3.204 30,468 +0.33(+11.47%)
Jan 19, 2010 2.929 2.929 2.874 2.874 1,162 -0.03(-1.11%)
Jan 15, 2010 2.902 2.907 2.907 2.907 3,932 +0.00(+0.16%)
Jan 14, 2010 2.902 2.902 2.902 2.902 764 +0.00(+0.00%)
Jan 13, 2010 2.920 2.929 2.893 2.902 873 +0.04(+1.28%)
Jan 12, 2010 2.792 2.948 2.783 2.865 2,435 -0.09(-3.10%)
Jan 11, 2010 3.103 3.103 2.957 2.957 327 +0.11(+3.86%)
Jan 08, 2010 2.911 2.911 2.792 2.847 1,529 -0.07(-2.35%)
Jan 07, 2010 2.957 2.957 2.902 2.916 8,703 -0.06(-2.00%)
Jan 06, 2010 3.103 3.103 2.975 2.975 3,632 -0.05(-1.81%)
Jan 05, 2010 2.975 3.131 2.966 3.030 3,865 +0.05(+1.85%)
Jan 04, 2010 2.984 2.984 2.975 2.975 2,293 -0.05(-1.52%)
Dec 31, 2009 3.021 3.021 3.021 3.021 1,092 +0.23(+8.14%)
Dec 30, 2009 3.039 3.049 2.774 2.794 606 -0.05(-1.88%)
Dec 29, 2009 2.948 3.103 2.847 2.847 1,320 -0.04(-1.27%)
Dec 28, 2009 2.929 2.975 2.884 2.884 1,759 -0.05(-1.61%)
Dec 24, 2009 3.049 3.049 2.931 2.931 436 -0.16(-5.24%)
Dec 23, 2009 3.094 3.094 3.093 3.093 7,392 +0.04(+1.15%)
Dec 22, 2009 3.094 3.113 2.929 3.058 14,855 +0.08(+2.77%)
Dec 21, 2009 3.113 3.113 2.948 2.975 3,167 -0.14(-4.41%)
Dec 18, 2009 2.920 3.149 2.911 3.113 24,628 +0.37(+13.33%)
Dec 17, 2009 2.756 2.847 2.746 2.746 4,777 -0.09(-3.23%)
Dec 16, 2009 2.765 2.838 2.765 2.838 710 -0.26(-8.28%)
Dec 15, 2009 2.746 3.094 2.746 3.094 5,297 +0.35(+12.60%)
Dec 14, 2009 2.756 2.756 2.746 2.748 1,010 -0.01(-0.52%)
Dec 11, 2009 2.756 2.762 2.756 2.762 1,199 +0.01(+0.25%)
Dec 10, 2009 2.756 2.756 2.756 2.756 333 -0.07(-2.59%)
Dec 09, 2009 2.829 2.838 2.829 2.829 1,634 -0.04(-1.28%)
Dec 08, 2009 2.609 3.021 2.609 2.865 3,685 -0.03(-0.95%)
Dec 07, 2009 3.058 3.058 2.865 2.893 4,955 -0.08(-2.77%)
Dec 04, 2009 3.023 3.023 2.866 2.975 1,720 -0.08(-2.69%)
Dec 03, 2009 3.085 3.090 2.754 3.058 5,159 +0.13(+4.51%)
Dec 02, 2009 2.975 2.975 2.926 2.926 655 -0.00(-0.13%)
Dec 01, 2009 2.975 3.021 2.929 2.929 1,720 -0.05(-1.69%)
Nov 30, 2009 2.955 3.103 2.861 2.980 4,774 +0.17(+6.03%)
Nov 24, 2009 3.058 2.810 2.810 2.810 16,275 +0.02(+0.66%)
Nov 23, 2009 2.742 3.094 2.742 2.792 7,537 +0.05(+1.67%)
Nov 20, 2009 2.591 2.746 2.591 2.746 655 +0.00(+0.00%)
Nov 18, 2009 2.838 2.746 2.746 2.746 5,680 -0.02(-0.66%)
Nov 17, 2009 2.765 2.765 2.765 2.765 409 +0.06(+2.37%)
Nov 16, 2009 2.737 2.774 2.637 2.701 5,310 +0.05(+1.72%)
Nov 13, 2009 2.718 2.664 2.527 2.655 682 -0.06(-2.31%)
Nov 12, 2009 2.736 2.736 2.718 2.718 545 +0.19(+7.55%)
Nov 11, 2009 2.527 2.527 2.518 2.527 2,293 +0.05(+2.22%)
Nov 10, 2009 2.454 2.563 2.454 2.472 4,018 +0.05(+1.89%)
Nov 09, 2009 2.362 2.691 2.362 2.426 4,653 -0.05(-1.85%)
Nov 06, 2009 2.892 2.892 2.289 2.472 9,628 -0.23(-8.47%)
Nov 04, 2009 2.701 2.701 2.701 2.701 0 -0.05(-1.67%)
Nov 03, 2009 2.746 2.746 2.746 2.746 109 +0.00(+0.00%)
Nov 02, 2009 2.746 2.746 2.746 2.746 1,544 +0.00(+0.00%)
Oct 30, 2009 2.746 2.765 2.746 2.746 597 -0.03(-0.99%)
Oct 28, 2009 2.774 2.774 2.774 2.774 0 +0.03(+1.00%)
Oct 27, 2009 2.756 2.756 2.719 2.746 1,624 +0.00(+0.00%)
Oct 23, 2009 2.746 2.746 2.746 2.746 0 +0.00(+0.00%)
Oct 22, 2009 2.801 2.801 2.746 2.746 6,936 -0.05(-1.96%)
Oct 21, 2009 2.792 2.920 2.792 2.801 764 +0.01(+0.33%)
Oct 20, 2009 2.818 2.818 2.774 2.792 1,802 -0.19(-6.44%)
Oct 19, 2009 2.792 3.085 2.792 2.984 1,433 +0.09(+3.16%)
Oct 16, 2009 2.902 2.948 2.820 2.893 4,176 -0.08(-2.77%)
Oct 15, 2009 2.847 3.049 2.746 2.975 13,492 -0.00(-0.00%)
Oct 14, 2009 2.838 2.975 2.838 2.975 7,096 +0.07(+2.52%)
Oct 13, 2009 2.875 3.012 2.875 2.902 6,123 -0.04(-1.25%)
Oct 12, 2009 2.911 3.003 2.792 2.939 16,832 +0.17(+6.22%)
Oct 09, 2009 2.646 2.792 2.646 2.767 8,629 +0.06(+2.09%)
Oct 08, 2009 2.774 2.774 2.673 2.710 6,040 -0.07(-2.37%)
Oct 07, 2009 2.838 2.984 2.719 2.776 39,898 -0.03(-0.91%)
Oct 06, 2009 2.865 2.994 2.801 2.801 9,261 -0.06(-2.24%)
Oct 05, 2009 2.966 3.067 2.810 2.865 7,296 -0.02(-0.68%)
Oct 02, 2009 2.609 3.058 2.609 2.885 9,007 +0.06(+1.99%)
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.