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 28, 2018 5.850 6.100 5.850 6.100 67,200 +0.25(+4.27%)
Sep 27, 2018 6.100 6.100 5.450 5.850 181,203 -0.25(-4.10%)
Sep 26, 2018 5.550 6.400 5.500 6.100 472,100 +0.60(+10.91%)
Sep 25, 2018 4.450 5.500 4.150 5.500 320,376 +1.30(+30.95%)
Sep 24, 2018 4.450 4.500 4.000 4.200 89,715 -0.25(-5.62%)
Sep 21, 2018 4.250 4.450 4.110 4.450 146,500 +0.20(+4.71%)
Sep 20, 2018 4.050 4.261 4.000 4.250 156,300 +0.25(+6.25%)
Sep 19, 2018 3.750 4.050 3.750 4.000 98,440 +0.35(+9.59%)
Sep 18, 2018 3.750 3.800 3.500 3.650 98,757 -0.05(-1.35%)
Sep 17, 2018 3.500 3.700 3.500 3.700 19,093 +0.25(+7.25%)
Sep 14, 2018 3.450 3.800 3.400 3.450 58,900 -0.10(-2.82%)
Sep 13, 2018 3.520 3.600 3.500 3.550 14,306 -0.03(-0.70%)
Sep 12, 2018 3.650 3.800 3.550 3.575 13,239 -0.07(-2.05%)
Sep 11, 2018 3.900 4.075 3.600 3.650 93,305 -0.50(-12.05%)
Sep 10, 2018 4.000 4.150 3.750 4.150 40,583 +0.28(+7.21%)
Sep 07, 2018 3.970 4.050 3.755 3.871 58,900 -0.12(-3.10%)
Sep 06, 2018 4.050 4.100 3.850 3.995 39,771 -0.15(-3.62%)
Sep 05, 2018 3.825 4.160 3.800 4.145 40,990 +0.26(+6.62%)
Sep 04, 2018 3.816 3.888 3.816 3.888 4,669 -0.06(-1.58%)
Aug 31, 2018 3.950 3.950 3.950 0 +0.15(+3.95%)
Aug 30, 2018 3.790 3.831 3.750 3.800 3,557 +0.04(+1.20%)
Aug 29, 2018 3.776 3.776 3.755 3.755 709 -0.06(-1.70%)
Aug 28, 2018 3.800 3.850 3.650 3.820 2,475 +0.07(+1.87%)
Aug 27, 2018 3.750 3.864 3.600 3.750 1,848 -0.05(-1.32%)
Aug 24, 2018 3.800 3.800 3.795 3.800 2,200 +0.10(+2.70%)
Aug 23, 2018 3.600 3.890 3.525 3.700 16,842 +0.12(+3.42%)
Aug 22, 2018 3.578 3.578 3.578 3.578 299 +0.03(+0.77%)
Aug 21, 2018 3.566 3.566 3.550 3.550 1,672 +0.00(+0.00%)
Aug 20, 2018 3.550 3.627 3.550 3.550 824 -0.13(-3.53%)
Aug 17, 2018 3.570 3.680 3.570 3.680 2,200 +0.04(+0.96%)
Aug 16, 2018 3.650 3.650 3.645 3.645 1,658 +0.10(+2.68%)
Aug 15, 2018 3.673 3.677 3.400 3.550 14,470 -0.22(-5.71%)
Aug 14, 2018 3.750 3.776 3.668 3.765 8,592 -0.08(-2.21%)
Aug 13, 2018 3.850 3.850 3.850 3.850 744 +0.08(+2.12%)
Aug 10, 2018 3.810 3.900 3.710 3.770 800 -0.01(-0.18%)
Aug 09, 2018 3.777 3.777 3.777 3.777 774 -0.02(-0.46%)
Aug 08, 2018 3.817 3.817 3.700 3.794 2,338 +0.04(+1.04%)
Aug 07, 2018 3.825 3.825 3.700 3.755 2,879 -0.15(-3.72%)
Aug 06, 2018 3.800 3.982 3.611 3.900 13,127 +0.10(+2.63%)
Aug 03, 2018 3.800 4.000 3.780 3.800 16,400 +0.10(+2.70%)
Aug 02, 2018 3.500 3.700 3.500 3.700 7,552 +0.15(+4.23%)
Aug 01, 2018 3.750 4.300 3.400 3.550 223,609 -0.25(-6.58%)
Jul 31, 2018 3.700 3.800 3.700 3.800 4,714 +0.00(+0.00%)
Jul 30, 2018 3.655 3.800 3.655 3.800 1,797 +0.16(+4.40%)
Jul 27, 2018 3.650 3.880 3.600 3.640 7,600 -0.06(-1.62%)
Jul 26, 2018 3.500 4.075 3.500 3.700 115,439 +0.20(+5.71%)
Jul 25, 2018 3.550 3.550 3.400 3.500 3,397 +0.00(+0.00%)
Jul 24, 2018 3.600 3.600 3.500 3.500 1,472 -0.05(-1.41%)
Jul 23, 2018 3.600 3.800 3.550 3.550 5,539 -0.25(-6.58%)
Jul 20, 2018 3.450 3.800 3.450 3.800 36,839 +0.25(+7.04%)
Jul 19, 2018 3.345 3.590 3.312 3.550 37,550 +0.25(+7.58%)
Jul 18, 2018 3.350 3.495 3.290 3.300 20,867 -0.05(-1.49%)
Jul 17, 2018 3.600 3.650 3.350 3.350 27,830 -0.30(-8.22%)
Jul 16, 2018 3.800 3.800 3.650 3.650 5,071 -0.20(-5.19%)
Jul 13, 2018 3.757 3.850 3.750 3.850 1,169 +0.10(+2.67%)
Jul 12, 2018 3.800 3.800 3.650 3.750 8,026 +0.00(+0.00%)
Jul 11, 2018 3.850 3.850 3.600 3.750 28,483 -0.05(-1.32%)
Jul 10, 2018 3.841 3.900 3.800 3.800 1,142 +0.00(+0.00%)
Jul 09, 2018 4.000 4.000 3.800 3.800 26,662 -0.20(-5.00%)
Jul 06, 2018 3.950 4.050 3.800 4.000 7,252 +0.05(+1.27%)
Jul 05, 2018 4.000 4.050 3.920 3.950 7,304 -0.05(-1.25%)
Jul 03, 2018 4.000 4.000 4.000 0 +0.05(+1.27%)
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.