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 )

2.774 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 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, 2011 3.022 3.022 2.920 3.019 11,148 -0.12(-3.91%)
Sep 29, 2011 3.151 3.151 3.142 3.142 324 -0.17(-5.03%)
Sep 28, 2011 3.456 3.456 3.309 3.309 1,276 -0.15(-4.28%)
Sep 27, 2011 3.466 3.475 3.364 3.456 5,338 +0.25(+7.78%)
Sep 26, 2011 3.318 3.438 3.170 3.207 1,650 -0.18(-5.24%)
Sep 23, 2011 3.142 3.384 3.142 3.384 378 +0.22(+7.08%)
Sep 22, 2011 3.392 3.392 3.061 3.161 3,105 -0.22(-6.51%)
Sep 21, 2011 3.383 3.586 3.381 3.381 7,249 +0.14(+4.22%)
Sep 20, 2011 3.383 3.383 3.225 3.244 3,109 -0.18(-5.14%)
Sep 19, 2011 3.466 3.466 3.420 3.420 216 -0.05(-1.33%)
Sep 16, 2011 3.188 3.521 3.188 3.466 12,159 +0.29(+9.01%)
Sep 15, 2011 3.133 3.225 3.133 3.179 4,325 +0.13(+4.24%)
Sep 14, 2011 3.142 3.142 3.013 3.050 14,126 -0.18(-5.44%)
Sep 13, 2011 3.318 3.318 3.133 3.225 2,614 -0.09(-2.79%)
Sep 12, 2011 3.373 3.392 3.133 3.318 6,567 -0.06(-1.64%)
Sep 09, 2011 3.373 3.373 3.373 3.373 2,055 +0.00(+0.00%)
Sep 08, 2011 3.447 3.447 3.373 3.373 676 -0.03(-0.82%)
Sep 07, 2011 3.512 3.512 3.355 3.401 6,919 -0.11(-3.16%)
Sep 06, 2011 3.423 3.512 3.423 3.512 270 +0.00(+0.00%)
Sep 02, 2011 3.420 3.512 3.420 3.512 3,462 +0.00(+0.00%)
Aug 31, 2011 3.604 3.512 3.512 3.512 324 -0.05(-1.30%)
Aug 30, 2011 3.586 3.586 3.540 3.558 3,929 -0.05(-1.28%)
Aug 29, 2011 3.688 3.688 3.475 3.604 2,488 -0.09(-2.50%)
Aug 26, 2011 3.697 3.697 3.373 3.697 3,137 -0.05(-1.23%)
Aug 25, 2011 3.456 3.743 3.447 3.743 1,402 +0.08(+2.27%)
Aug 24, 2011 3.678 3.697 3.383 3.660 3,570 +0.26(+7.61%)
Aug 23, 2011 3.586 3.586 3.373 3.401 3,648 -0.06(-1.60%)
Aug 22, 2011 3.475 3.475 3.373 3.456 1,282 +0.11(+3.32%)
Aug 19, 2011 3.345 3.346 3.327 3.346 3,531 -0.02(-0.55%)
Aug 18, 2011 3.318 3.364 3.318 3.364 2,164 -0.06(-1.89%)
Aug 17, 2011 3.549 3.549 3.392 3.429 6,580 -0.11(-3.13%)
Aug 16, 2011 3.734 3.863 3.484 3.540 8,538 -0.17(-4.49%)
Aug 15, 2011 3.724 3.781 3.651 3.706 3,775 +0.01(+0.25%)
Aug 12, 2011 3.540 3.780 3.501 3.697 11,248 +0.28(+8.11%)
Aug 11, 2011 3.225 3.632 3.216 3.420 9,999 +0.19(+6.02%)
Aug 10, 2011 3.262 3.364 3.151 3.225 1,526 +0.18(+5.76%)
Aug 09, 2011 3.299 3.318 3.050 3.050 7,986 -0.18(-5.44%)
Aug 08, 2011 3.401 3.639 3.050 3.225 27,995 -0.43(-11.65%)
Aug 05, 2011 3.761 3.761 3.595 3.651 3,181 +0.33(+10.03%)
Aug 04, 2011 3.780 3.780 3.318 3.318 5,573 -0.45(-12.05%)
Aug 03, 2011 3.697 3.773 3.678 3.773 3,711 +0.22(+6.30%)
Aug 02, 2011 3.669 3.862 3.549 3.549 11,720 +0.03(+0.79%)
Aug 01, 2011 3.724 3.733 3.420 3.521 14,238 -0.19(-5.21%)
Jul 29, 2011 3.623 3.715 3.623 3.715 1,328 +0.06(+1.77%)
Jul 28, 2011 3.761 3.761 3.650 3.650 10,324 -0.13(-3.41%)
Jul 27, 2011 3.991 3.991 3.779 3.779 2,158 -0.16(-3.98%)
Jul 26, 2011 4.047 4.056 3.936 3.936 1,410 -0.02(-0.47%)
Jul 25, 2011 4.065 4.065 3.908 3.954 9,058 -0.20(-4.88%)
Jul 22, 2011 4.176 4.231 4.056 4.157 6,905 -0.01(-0.22%)
Jul 21, 2011 4.074 4.185 4.074 4.167 7,865 +0.12(+2.96%)
Jul 20, 2011 4.093 4.120 4.019 4.047 16,716 +0.00(+0.00%)
Jul 19, 2011 3.789 4.111 3.789 4.047 15,960 +0.19(+5.02%)
Jul 18, 2011 3.890 4.028 3.761 3.853 13,249 -0.05(-1.18%)
Jul 15, 2011 3.770 3.908 3.724 3.899 9,905 +0.11(+2.87%)
Jul 14, 2011 3.844 3.872 3.696 3.790 7,562 +0.01(+0.29%)
Jul 13, 2011 3.789 3.862 3.779 3.779 8,151 -0.01(-0.25%)
Jul 12, 2011 3.706 3.789 3.706 3.789 2,756 -0.02(-0.63%)
Jul 11, 2011 3.770 3.872 3.678 3.813 14,221 +0.07(+1.87%)
Jul 08, 2011 3.706 3.825 3.706 3.742 18,867 -0.11(-2.87%)
Jul 07, 2011 3.881 3.881 3.706 3.853 11,634 -0.03(-0.71%)
Jul 06, 2011 3.872 3.982 3.761 3.881 10,572 +0.00(+0.00%)
Jul 05, 2011 3.763 3.881 3.763 3.881 10,739 +0.14(+3.69%)
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.