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 (%)
Sep 30, 2016 2.610 2.610 2.500 2.500 9,792 +0.01(+0.40%)
Sep 29, 2016 2.503 2.505 2.490 2.490 4,722 +0.01(+0.41%)
Sep 28, 2016 2.529 2.529 2.480 2.480 474 -0.14(-5.27%)
Sep 27, 2016 2.501 2.640 2.501 2.618 4,448 +0.03(+1.08%)
Sep 26, 2016 2.800 2.800 2.550 2.590 9,696 -0.29(-10.07%)
Sep 23, 2016 2.470 2.880 2.360 2.880 8,527 +0.52(+22.03%)
Sep 22, 2016 2.360 2.410 2.360 2.360 6,311 -0.08(-3.30%)
Sep 19, 2016 2.460 2.441 2.441 2.441 49 -0.04(-1.59%)
Sep 16, 2016 2.270 2.480 2.270 2.480 14,083 +0.23(+10.22%)
Sep 15, 2016 2.287 2.287 2.240 2.250 1,100 +0.01(+0.45%)
Sep 14, 2016 2.240 2.240 2.240 2.240 256 -0.01(-0.44%)
Sep 13, 2016 2.420 2.440 2.230 2.250 22,110 +0.07(+3.21%)
Sep 12, 2016 2.380 2.380 2.180 2.180 15,832 -0.04(-1.80%)
Sep 09, 2016 2.285 2.285 2.220 2.220 874 -0.04(-1.74%)
Sep 08, 2016 2.262 2.262 2.200 2.259 3,111 -0.05(-2.19%)
Sep 07, 2016 2.390 2.390 2.200 2.310 6,138 +0.12(+5.48%)
Sep 06, 2016 2.170 2.250 2.170 2.190 3,710 -0.11(-4.78%)
Aug 31, 2016 2.250 2.300 2.300 2.300 600 +0.05(+2.22%)
Aug 30, 2016 2.270 2.293 2.190 2.250 772 +0.07(+3.23%)
Aug 29, 2016 2.190 2.240 2.180 2.180 3,616 -0.11(-4.82%)
Aug 26, 2016 2.315 2.315 2.220 2.290 956 +0.02(+1.07%)
Aug 25, 2016 2.250 2.266 2.200 2.266 1,774 +0.05(+2.07%)
Aug 24, 2016 2.200 2.220 2.170 2.220 20,358 -0.09(-3.93%)
Aug 19, 2016 2.310 2.311 2.311 2.311 49 -0.01(-0.40%)
Aug 18, 2016 2.320 2.320 2.320 2.320 324 +0.15(+6.90%)
Aug 17, 2016 2.170 2.170 2.170 2.170 6,639 -0.15(-6.46%)
Aug 16, 2016 2.320 2.320 2.320 2.320 1,169 -0.02(-0.85%)
Aug 15, 2016 2.190 2.340 2.190 2.340 5,202 +0.16(+7.39%)
Aug 12, 2016 2.230 2.230 2.179 2.179 682 -0.06(-2.47%)
Aug 10, 2016 2.330 2.234 2.234 2.234 35 +0.01(+0.28%)
Aug 09, 2016 2.276 2.276 2.160 2.228 2,179 -0.09(-3.93%)
Aug 08, 2016 2.298 2.319 2.298 2.319 747 +0.00(+0.13%)
Aug 05, 2016 2.315 2.340 2.181 2.316 3,974 +0.09(+4.12%)
Aug 04, 2016 2.196 2.224 2.196 2.224 2,401 -0.11(-4.90%)
Aug 03, 2016 2.339 2.339 2.272 2.339 2,860 +0.14(+6.51%)
Aug 01, 2016 2.220 2.196 2.196 2.196 83 -0.00(-0.18%)
Jul 29, 2016 2.200 2.200 2.200 2.200 3,132 -0.10(-4.35%)
Jul 27, 2016 2.330 2.300 2.300 2.300 70 -0.03(-1.29%)
Jul 26, 2016 2.140 2.330 2.140 2.330 759 +0.06(+2.75%)
Jul 22, 2016 2.200 2.268 2.268 2.268 64 +0.09(+3.90%)
Jul 21, 2016 2.270 2.350 2.183 2.183 3,611 -0.09(-3.85%)
Jul 19, 2016 2.270 2.270 2.270 2.270 20 +0.00(+0.00%)
Jul 18, 2016 2.170 2.340 2.170 2.270 10,468 +0.07(+2.99%)
Jul 15, 2016 2.320 2.350 2.150 2.204 17,418 -0.14(-5.80%)
Jul 14, 2016 2.333 2.340 2.333 2.340 4,700 -0.01(-0.43%)
Jul 12, 2016 2.390 2.350 2.350 2.350 5 +0.08(+3.52%)
Jul 07, 2016 2.270 2.270 2.270 2.270 4 +0.02(+0.89%)
Jul 05, 2016 2.300 2.300 2.250 2.250 825 -0.11(-4.65%)
Jul 01, 2016 2.330 2.360 2.360 2.360 7,900 +0.05(+2.16%)
Jun 30, 2016 2.310 2.320 2.310 2.310 2,623 +0.08(+3.57%)
Jun 29, 2016 2.180 2.230 2.180 2.230 479 +0.01(+0.46%)
Jun 28, 2016 2.220 2.220 2.220 2.220 746 -0.05(-2.40%)
Jun 27, 2016 2.275 2.275 2.275 2.275 216 +0.08(+3.87%)
Jun 24, 2016 2.269 2.330 2.190 2.190 9,180 -0.13(-5.60%)
Jun 23, 2016 2.213 2.320 2.213 2.320 276 +0.13(+5.94%)
Jun 22, 2016 2.190 2.195 2.190 2.190 605 -0.09(-3.76%)
Jun 20, 2016 2.200 2.276 2.276 2.276 1 +0.08(+3.43%)
Jun 17, 2016 2.210 2.289 2.170 2.200 2,629 +0.00(+0.00%)
Jun 16, 2016 2.160 2.280 2.140 2.200 3,729 -0.16(-6.78%)
Jun 15, 2016 2.360 2.360 2.360 2.360 302 +0.08(+3.51%)
Jun 14, 2016 2.230 2.320 2.230 2.280 4,516 +0.05(+2.24%)
Jun 13, 2016 2.250 2.250 2.211 2.230 5,619 -0.07(-3.04%)
Jun 10, 2016 2.490 2.490 2.250 2.300 3,176 +0.00(+0.00%)
Jun 09, 2016 2.222 2.300 2.222 2.300 842 -0.11(-4.56%)
Jun 08, 2016 2.490 2.490 2.400 2.410 6,595 +0.07(+3.10%)
Jun 07, 2016 2.460 2.530 2.200 2.337 54,533 -0.45(-16.22%)
Jun 06, 2016 2.500 2.790 2.500 2.790 2,340 +0.13(+4.88%)
Jun 01, 2016 2.640 2.660 2.660 2.660 1,400 +0.05(+1.97%)
May 31, 2016 2.608 2.608 2.608 2.608 150 +0.11(+4.34%)
May 27, 2016 2.490 2.500 2.500 2.500 1,300 -0.10(-3.71%)
May 26, 2016 2.602 2.602 2.548 2.596 445 -0.13(-4.89%)
May 25, 2016 2.424 2.730 2.424 2.730 2,971 +0.06(+2.24%)
May 24, 2016 2.680 2.885 2.392 2.670 23,445 +0.29(+12.18%)
May 20, 2016 2.420 2.380 2.380 2.380 22 +0.03(+1.28%)
May 17, 2016 2.350 2.350 2.350 2.350 300 +0.02(+0.91%)
May 16, 2016 2.170 2.490 2.170 2.329 49,708 +0.16(+7.31%)
May 13, 2016 2.212 2.240 2.170 2.170 1,975 -0.04(-1.81%)
May 12, 2016 2.240 2.390 2.210 2.210 9,003 -0.14(-5.96%)
May 11, 2016 2.450 2.450 2.350 2.350 3,058 -0.07(-2.86%)
May 10, 2016 2.353 2.419 2.353 2.419 1,210 -0.01(-0.51%)
May 09, 2016 2.430 2.440 2.430 2.432 800 +0.08(+3.35%)
May 06, 2016 2.353 2.353 2.353 2.353 299 -0.01(-0.31%)
May 05, 2016 2.360 2.360 2.360 2.360 1,647 -0.14(-5.41%)
May 03, 2016 2.470 2.495 2.495 2.495 39 +0.02(+0.61%)
May 02, 2016 2.530 2.530 2.480 2.480 469 -0.03(-1.20%)
Apr 29, 2016 2.510 2.510 2.510 2.510 316 +0.04(+1.62%)
Apr 28, 2016 2.470 2.470 2.470 2.470 302 -0.04(-1.59%)
Apr 27, 2016 2.493 2.510 2.470 2.510 1,700 +0.04(+1.62%)
Apr 26, 2016 2.470 2.470 2.470 2.470 106 -0.12(-4.63%)
Apr 25, 2016 2.670 2.670 2.580 2.590 1,423 -0.02(-0.77%)
Apr 22, 2016 2.300 2.700 2.300 2.610 24,923 +0.00(+0.00%)
Apr 21, 2016 2.300 2.610 2.300 2.610 262 +0.11(+4.40%)
Apr 20, 2016 2.500 2.500 2.500 2.500 202 -0.04(-1.44%)
Apr 19, 2016 2.540 2.550 2.510 2.537 5,258 -0.09(-3.55%)
Apr 18, 2016 2.660 2.800 2.630 2.630 9,387 -0.09(-3.31%)
Apr 15, 2016 2.620 2.730 2.620 2.720 958 -0.01(-0.37%)
Apr 14, 2016 2.660 2.730 2.660 2.730 423 -0.05(-1.80%)
Apr 13, 2016 2.900 2.900 2.603 2.780 4,647 -0.04(-1.25%)
Apr 12, 2016 2.630 2.880 2.630 2.815 2,156 +0.19(+7.34%)
Apr 11, 2016 2.710 2.710 2.600 2.623 2,121 -0.05(-1.75%)
Apr 08, 2016 2.420 2.669 2.420 2.669 666 -0.02(-0.77%)
Apr 07, 2016 2.900 2.900 2.400 2.690 9,274 +0.07(+2.69%)
Apr 06, 2016 2.880 2.900 2.562 2.619 5,030 +0.10(+3.95%)
Apr 05, 2016 2.432 2.620 2.400 2.520 11,336 +0.19(+8.15%)
Apr 04, 2016 2.570 2.570 2.330 2.330 576 +0.00(+0.00%)
Apr 01, 2016 2.400 2.425 2.330 2.330 1,121 -0.08(-3.32%)
Mar 31, 2016 2.440 2.440 2.410 2.410 407 -0.06(-2.43%)
Mar 30, 2016 2.420 2.720 2.340 2.470 4,002 +0.15(+6.47%)
Mar 29, 2016 2.507 2.507 2.320 2.320 5,845 +0.03(+1.31%)
Mar 28, 2016 2.480 2.480 2.290 2.290 659 -0.07(-2.97%)
Mar 24, 2016 2.570 2.360 2.360 2.360 900 +0.17(+7.77%)
Mar 23, 2016 2.960 2.960 2.190 2.190 16,014 -0.30(-12.05%)
Mar 22, 2016 2.950 2.950 2.320 2.490 13,501 +0.19(+8.26%)
Mar 21, 2016 2.310 2.390 2.300 2.300 1,758 +0.01(+0.44%)
Mar 18, 2016 2.410 2.410 2.270 2.290 15,562 +0.03(+1.33%)
Mar 17, 2016 2.250 2.260 2.250 2.260 405 +0.05(+2.26%)
Mar 16, 2016 2.285 2.314 2.190 2.210 5,732 +0.02(+0.91%)
Mar 15, 2016 2.190 2.284 2.190 2.190 765 -0.07(-3.09%)
Mar 14, 2016 2.240 2.260 2.190 2.260 13,101 -0.12(-5.05%)
Mar 11, 2016 2.320 2.390 2.320 2.380 1,676 +0.08(+3.48%)
Mar 10, 2016 2.250 2.300 2.250 2.300 12,300 -0.05(-2.13%)
Mar 08, 2016 2.290 2.350 2.350 2.350 1 -0.05(-2.08%)
Mar 07, 2016 2.310 2.400 2.250 2.400 1,868 +0.15(+6.67%)
Mar 04, 2016 2.244 2.330 2.240 2.250 3,338 -0.15(-6.19%)
Mar 03, 2016 2.390 2.399 2.372 2.398 4,514 +0.16(+7.07%)
Mar 01, 2016 2.290 2.240 2.240 2.240 90 -0.02(-0.88%)
Feb 29, 2016 2.240 2.260 2.240 2.260 1,155 +0.03(+1.35%)
Feb 26, 2016 2.210 2.230 2.200 2.230 1,732 +0.03(+1.36%)
Feb 25, 2016 2.220 2.220 2.180 2.200 2,522 +0.00(+0.00%)
Feb 24, 2016 2.200 2.240 2.200 2.200 809 +0.00(+0.00%)
Feb 23, 2016 2.210 2.220 2.200 2.200 3,819 -0.06(-2.57%)
Feb 22, 2016 2.210 2.258 2.170 2.258 9,284 -0.00(-0.09%)
Feb 19, 2016 2.250 2.271 2.210 2.260 20,117 -0.02(-0.91%)
Feb 18, 2016 2.281 2.281 2.281 2.281 1,818 -0.08(-3.36%)
Feb 17, 2016 2.245 2.360 2.220 2.360 7,899 -0.02(-0.84%)
Feb 16, 2016 2.380 2.380 2.380 2.380 831 +0.17(+7.69%)
Feb 12, 2016 2.440 2.210 2.210 2.210 4,000 +0.03(+1.38%)
Feb 10, 2016 2.310 2.180 2.180 2.180 200 -0.01(-0.46%)
Feb 08, 2016 2.300 2.190 2.190 2.190 10 -0.07(-3.31%)
Feb 05, 2016 2.150 2.460 2.150 2.265 3,445 +0.09(+3.90%)
Feb 04, 2016 2.290 2.290 2.180 2.180 200 -0.07(-3.11%)
Feb 03, 2016 2.160 2.280 2.150 2.250 5,210 -0.14(-5.85%)
Feb 02, 2016 2.440 2.440 2.390 2.390 441 -0.02(-0.83%)
Feb 01, 2016 2.300 2.530 2.290 2.410 1,635 +0.01(+0.42%)
Jan 29, 2016 2.330 2.500 2.290 2.400 29,711 +0.07(+3.00%)
Jan 28, 2016 2.100 2.420 2.100 2.330 50,137 -0.56(-19.38%)
Jan 26, 2016 2.920 2.890 2.890 2.890 52 +0.13(+4.71%)
Jan 25, 2016 2.750 2.760 2.740 2.760 1,609 -0.08(-2.80%)
Jan 21, 2016 2.760 2.839 2.839 2.839 13 +0.10(+3.63%)
Jan 20, 2016 2.600 2.740 2.600 2.740 5,728 -0.00(-0.15%)
Jan 19, 2016 2.672 2.744 2.672 2.744 720 -0.03(-0.94%)
Jan 15, 2016 2.760 2.770 2.770 2.770 800 +0.06(+2.21%)
Jan 14, 2016 2.700 2.880 2.690 2.710 18,802 +0.01(+0.37%)
Jan 13, 2016 2.910 2.910 2.700 2.700 14,886 -0.20(-6.90%)
Jan 12, 2016 2.950 2.950 2.730 2.900 1,067 +0.17(+6.23%)
Jan 11, 2016 2.710 2.730 2.700 2.730 736 -0.05(-1.80%)
Jan 08, 2016 2.800 2.884 2.710 2.780 1,427 -0.04(-1.42%)
Jan 07, 2016 2.850 2.870 2.770 2.820 20,247 -0.03(-1.05%)
Jan 06, 2016 2.850 2.850 2.850 2.850 510 +0.00(+0.00%)
Jan 05, 2016 2.900 2.940 2.780 2.850 4,645 +0.00(+0.00%)
Jan 04, 2016 2.900 2.900 2.830 2.850 1,139 +0.02(+0.71%)
Dec 31, 2015 2.820 2.830 2.830 2.830 5,100 +0.01(+0.35%)
Dec 30, 2015 2.820 2.960 2.820 2.820 9,295 +0.06(+2.17%)
Dec 29, 2015 2.963 2.980 2.760 2.760 7,585 -0.10(-3.50%)
Dec 28, 2015 2.910 2.917 2.800 2.860 4,798 -0.04(-1.38%)
Dec 24, 2015 3.000 2.900 2.900 2.900 1,800 -0.10(-3.33%)
Dec 23, 2015 2.830 3.000 2.830 3.000 5,938 +0.04(+1.35%)
Dec 22, 2015 2.890 2.970 2.850 2.960 7,730 +0.13(+4.59%)
Dec 21, 2015 3.000 3.000 2.594 2.830 8,601 -0.17(-5.67%)
Dec 18, 2015 2.700 3.000 2.700 3.000 75,227 +0.13(+4.53%)
Dec 17, 2015 2.700 3.090 2.700 2.870 37,048 +0.11(+3.99%)
Dec 16, 2015 2.750 3.010 2.750 2.760 9,230 -0.09(-3.16%)
Dec 15, 2015 2.850 3.020 2.800 2.850 42,731 +0.00(+0.00%)
Dec 14, 2015 2.950 3.020 2.750 2.850 27,959 -0.10(-3.39%)
Dec 11, 2015 2.950 2.950 2.950 2.950 6,587 +0.00(+0.00%)
Dec 10, 2015 2.900 2.960 2.900 2.950 4,978 +0.05(+1.72%)
Dec 09, 2015 2.820 2.900 2.820 2.900 3,929 -0.05(-1.69%)
Dec 08, 2015 2.980 2.980 2.770 2.950 8,008 +0.00(+0.00%)
Dec 07, 2015 3.020 3.020 2.820 2.950 10,034 -0.07(-2.32%)
Dec 04, 2015 3.010 3.020 3.000 3.020 933 +0.07(+2.37%)
Dec 03, 2015 2.954 2.954 2.950 2.950 2,360 +0.00(+0.00%)
Dec 02, 2015 2.951 2.960 2.950 2.950 6,238 -0.12(-3.91%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
Nov 02, 2015 3.150 3.150 3.080 3.150 3,148 +0.02(+0.64%)
Oct 30, 2015 3.200 3.200 3.110 3.130 1,331 -0.07(-2.18%)
Oct 29, 2015 3.060 3.200 3.060 3.200 755 +0.10(+3.22%)
Oct 28, 2015 3.200 3.200 3.100 3.100 2,054 -0.21(-6.34%)
Oct 27, 2015 3.300 3.310 3.300 3.310 419 +0.13(+4.06%)
Oct 26, 2015 3.171 3.181 3.171 3.181 702 +0.02(+0.76%)
Oct 23, 2015 3.116 3.181 3.116 3.157 1,041 -0.00(-0.12%)
Oct 22, 2015 3.161 3.161 3.151 3.161 2,041 -0.02(-0.60%)
Oct 21, 2015 3.141 3.180 3.141 3.180 907 +0.04(+1.23%)
Oct 20, 2015 3.141 3.141 3.141 3.141 465 -0.10(-3.07%)
Oct 19, 2015 3.380 3.380 3.211 3.240 16,005 +0.11(+3.49%)
Oct 16, 2015 3.131 3.131 3.131 3.131 233 +0.04(+1.28%)
Oct 15, 2015 3.161 3.161 3.091 3.091 1,323 -0.03(-0.95%)
Oct 14, 2015 3.121 3.121 3.121 3.121 100 -0.10(-3.21%)
Oct 13, 2015 3.171 3.230 3.151 3.225 2,714 -0.02(-0.49%)
Oct 12, 2015 3.240 3.240 3.240 3.240 120 -0.03(-0.91%)
Oct 09, 2015 3.270 3.270 3.270 3.270 304 -0.06(-1.79%)
Oct 08, 2015 3.330 3.444 3.280 3.330 8,232 +0.02(+0.60%)
Oct 07, 2015 3.399 3.529 3.310 3.310 23,464 -0.13(-3.76%)
Oct 06, 2015 3.330 3.439 3.330 3.439 6,315 +0.11(+3.28%)
Oct 05, 2015 3.330 3.330 3.330 3.330 158 -0.05(-1.47%)
Oct 02, 2015 3.360 3.380 3.360 3.380 1,415 +0.10(+3.03%)
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.