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 )

2.900 +0.140 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2007 4.339 4.458 4.321 4.321 3,153 +0.01(+0.21%)
Sep 27, 2007 4.458 4.458 4.312 4.312 11,606 -0.15(-3.29%)
Sep 26, 2007 4.486 4.486 4.394 4.458 10,882 +0.02(+0.41%)
Sep 25, 2007 4.449 4.477 4.330 4.440 6,674 +0.03(+0.62%)
Sep 24, 2007 4.449 4.477 4.413 4.413 10,576 +0.00(+0.00%)
Sep 21, 2007 4.385 4.440 4.385 4.413 8,407 -0.02(-0.41%)
Sep 20, 2007 4.386 4.486 4.386 4.431 18,250 -0.04(-0.82%)
Sep 19, 2007 4.486 4.577 4.467 4.467 10,253 +0.00(+0.00%)
Sep 18, 2007 4.477 4.467 4.367 4.467 19,418 +0.10(+2.31%)
Sep 17, 2007 4.284 4.486 4.284 4.367 15,951 +0.20(+4.84%)
Sep 14, 2007 4.145 4.202 4.110 4.165 7,427 -0.08(-1.77%)
Sep 13, 2007 4.239 4.248 4.184 4.240 9,557 +0.03(+0.70%)
Sep 12, 2007 4.294 4.321 4.211 4.211 7,864 -0.06(-1.50%)
Sep 11, 2007 4.275 4.303 4.240 4.275 1,910 -0.02(-0.49%)
Sep 10, 2007 4.326 4.376 4.269 4.296 5,106 -0.08(-1.82%)
Sep 07, 2007 4.220 4.385 4.220 4.376 7,100 +0.03(+0.63%)
Sep 06, 2007 4.266 4.422 4.211 4.348 7,254 +0.00(+0.00%)
Sep 05, 2007 4.284 4.348 4.257 4.348 4,309 -0.02(-0.42%)
Sep 04, 2007 4.303 4.422 4.257 4.367 9,788 +0.08(+1.84%)
Aug 31, 2007 4.284 4.358 4.229 4.288 7,045 +0.02(+0.51%)
Aug 30, 2007 4.486 4.495 4.211 4.266 8,064 -0.15(-3.32%)
Aug 29, 2007 4.358 4.513 4.330 4.413 4,260 +0.00(+0.00%)
Aug 28, 2007 4.284 4.431 4.275 4.413 2,621 +0.10(+2.34%)
Aug 27, 2007 4.312 4.568 4.303 4.312 5,214 -0.05(-1.05%)
Aug 24, 2007 4.248 4.403 4.229 4.358 4,978 +0.05(+1.28%)
Aug 23, 2007 4.385 4.385 4.257 4.303 7,731 -0.09(-1.94%)
Aug 22, 2007 4.431 4.586 4.330 4.388 9,994 -0.04(-0.97%)
Aug 21, 2007 4.513 4.564 4.413 4.431 6,881 -0.14(-3.01%)
Aug 20, 2007 4.248 4.669 4.220 4.568 37,518 +0.27(+6.40%)
Aug 17, 2007 4.120 4.294 4.120 4.294 22,065 +0.16(+3.99%)
Aug 16, 2007 4.266 4.266 4.092 4.129 25,451 +0.10(+2.50%)
Aug 15, 2007 4.330 4.330 4.028 4.028 25,600 -0.29(-6.78%)
Aug 14, 2007 4.486 4.486 4.266 4.321 37,576 -0.16(-3.67%)
Aug 13, 2007 4.458 4.541 4.376 4.486 9,945 +0.00(+0.00%)
Aug 10, 2007 4.513 4.532 4.449 4.486 2,648 -0.02(-0.41%)
Aug 09, 2007 4.467 4.577 4.449 4.504 10,322 +0.07(+1.46%)
Aug 08, 2007 4.302 4.503 4.302 4.439 5,120 +0.12(+2.73%)
Aug 07, 2007 4.522 4.522 4.294 4.321 18,132 -0.27(-5.98%)
Aug 06, 2007 4.596 4.596 4.568 4.596 18,658 +0.00(+0.00%)
Aug 03, 2007 4.596 4.724 4.596 4.596 2,403 -0.07(-1.57%)
Aug 02, 2007 4.623 4.760 4.577 4.669 11,249 +0.10(+2.20%)
Aug 01, 2007 4.477 4.687 4.477 4.568 12,316 -0.06(-1.38%)
Jul 31, 2007 4.760 4.760 4.294 4.632 76,705 -0.11(-2.32%)
Jul 30, 2007 4.687 4.870 4.687 4.742 5,527 +0.01(+0.25%)
Jul 27, 2007 4.705 4.852 4.669 4.730 10,377 -0.06(-1.20%)
Jul 26, 2007 4.813 4.813 4.696 4.788 4,410 -0.06(-1.33%)
Jul 25, 2007 4.779 4.898 4.751 4.852 13,530 +0.09(+1.89%)
Jul 24, 2007 4.724 4.806 4.696 4.762 60,687 +0.02(+0.42%)
Jul 23, 2007 4.797 4.806 4.687 4.742 5,537 -0.07(-1.52%)
Jul 20, 2007 4.733 4.815 4.678 4.815 6,537 +0.15(+3.14%)
Jul 19, 2007 4.779 4.788 4.660 4.669 9,847 -0.14(-2.86%)
Jul 18, 2007 4.669 4.806 4.669 4.806 6,800 +0.05(+0.96%)
Jul 17, 2007 4.806 4.806 4.724 4.760 12,155 +0.02(+0.39%)
Jul 16, 2007 4.726 4.797 4.715 4.742 3,091 -0.05(-0.96%)
Jul 13, 2007 4.761 4.797 4.724 4.788 4,008 +0.04(+0.77%)
Jul 12, 2007 4.751 4.751 4.705 4.751 4,039 -0.01(-0.19%)
Jul 11, 2007 4.779 4.779 4.632 4.760 5,201 +0.00(+0.00%)
Jul 10, 2007 4.751 4.788 4.559 4.760 4,560 -0.02(-0.38%)
Jul 09, 2007 4.715 4.779 4.614 4.779 12,142 +0.06(+1.36%)
Jul 06, 2007 4.751 4.760 4.715 4.715 1,534 -0.04(-0.77%)
Jul 05, 2007 4.751 4.751 4.651 4.751 7,614 +0.02(+0.39%)
Jul 03, 2007 4.715 4.760 4.687 4.733 3,321 +0.02(+0.39%)
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.