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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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%)
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.