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 )

2.810 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
Apr 30, 2012 2.880 2.946 2.787 2.946 5,389 -0.02(-0.62%)
Apr 27, 2012 2.992 2.993 2.964 2.964 2,272 +0.07(+2.25%)
Apr 26, 2012 2.862 2.992 2.862 2.899 7,903 +0.02(+0.65%)
Apr 25, 2012 2.993 2.993 2.880 2.880 1,679 -0.12(-3.90%)
Apr 23, 2012 2.969 2.997 2.997 2.997 5,586 +0.11(+3.87%)
Apr 20, 2012 2.904 3.005 2.885 2.885 11,291 -0.14(-4.61%)
Apr 19, 2012 2.965 3.025 2.965 3.025 214 +0.05(+1.56%)
Apr 18, 2012 2.979 3.034 2.885 2.979 3,629 +0.09(+3.23%)
Apr 17, 2012 2.895 3.001 2.885 2.885 19,994 -0.04(-1.34%)
Apr 16, 2012 3.062 3.062 2.904 2.925 6,811 -0.13(-4.21%)
Apr 13, 2012 3.137 3.249 2.895 3.053 29,452 -0.23(-7.08%)
Apr 11, 2012 3.295 3.286 3.286 3.286 4,834 +0.01(+0.28%)
Apr 10, 2012 3.276 3.276 3.174 3.276 2,846 +0.06(+2.00%)
Apr 09, 2012 3.286 3.304 3.212 3.212 2,470 -0.09(-2.79%)
Apr 05, 2012 3.304 3.304 3.304 3.304 565 +0.09(+2.90%)
Apr 03, 2012 3.286 3.211 3.211 3.211 6,016 +0.00(+0.00%)
Apr 02, 2012 3.295 3.295 3.211 3.211 1,933 -0.06(-1.71%)
Mar 30, 2012 3.258 3.286 3.258 3.267 2,446 +0.03(+0.86%)
Mar 29, 2012 3.239 3.239 3.165 3.239 4,297 +0.00(+0.00%)
Mar 28, 2012 3.183 3.258 3.165 3.239 8,702 +0.11(+3.57%)
Mar 27, 2012 3.128 3.128 3.128 3.128 325 +0.01(+0.21%)
Mar 26, 2012 3.155 3.155 3.118 3.121 3,320 -0.11(-3.55%)
Mar 23, 2012 3.202 3.236 3.202 3.236 537 +0.07(+2.24%)
Mar 22, 2012 3.267 3.267 3.118 3.165 4,345 +0.00(+0.00%)
Mar 21, 2012 3.183 3.183 3.118 3.165 1,718 -0.05(-1.45%)
Mar 20, 2012 3.183 3.211 3.183 3.211 4,207 +0.03(+0.88%)
Mar 19, 2012 3.295 3.332 3.183 3.183 22,385 -0.12(-3.66%)
Mar 16, 2012 3.118 3.304 3.081 3.304 6,697 +0.18(+5.65%)
Mar 15, 2012 3.128 3.128 3.128 3.128 427 +0.01(+0.30%)
Mar 14, 2012 3.109 3.118 3.106 3.118 4,171 -0.05(-1.47%)
Mar 13, 2012 3.109 3.165 3.034 3.165 5,393 +0.06(+1.80%)
Mar 12, 2012 3.128 3.128 3.053 3.109 6,890 -0.13(-4.02%)
Mar 09, 2012 3.202 3.258 3.081 3.239 7,982 +0.04(+1.16%)
Mar 08, 2012 3.034 3.202 3.034 3.202 5,065 +0.07(+2.38%)
Mar 06, 2012 3.090 3.128 3.128 3.128 1,181 -0.09(-2.89%)
Mar 05, 2012 3.267 3.276 3.211 3.221 1,530 -0.05(-1.42%)
Mar 01, 2012 3.276 3.267 3.267 3.267 1,504 -0.01(-0.28%)
Feb 29, 2012 3.258 3.276 3.258 3.276 752 +0.03(+0.82%)
Feb 28, 2012 3.174 3.276 3.165 3.250 6,233 +0.08(+2.38%)
Feb 27, 2012 3.258 3.258 3.174 3.174 214 -0.08(-2.57%)
Feb 24, 2012 3.146 3.258 3.146 3.258 2,042 +0.09(+2.94%)
Feb 23, 2012 3.276 3.295 3.165 3.165 988 -0.05(-1.45%)
Feb 21, 2012 3.211 3.211 3.211 3.211 0 -0.10(-3.09%)
Feb 17, 2012 3.342 3.360 3.276 3.314 3,586 +0.06(+1.71%)
Feb 16, 2012 3.276 3.370 3.258 3.258 4,068 +0.03(+0.84%)
Feb 15, 2012 3.202 3.295 3.202 3.231 5,262 +0.08(+2.38%)
Feb 14, 2012 3.211 3.211 3.118 3.155 983 +0.05(+1.50%)
Feb 13, 2012 3.295 3.295 3.034 3.109 10,876 -0.11(-3.47%)
Feb 09, 2012 3.221 3.221 3.221 3.221 537 +0.07(+2.37%)
Feb 08, 2012 3.044 3.247 3.044 3.146 2,675 +0.00(+0.00%)
Feb 07, 2012 3.211 3.221 3.146 3.146 644 -0.03(-0.96%)
Feb 06, 2012 3.165 3.323 3.034 3.177 6,407 -0.04(-1.34%)
Feb 03, 2012 3.258 3.304 3.165 3.220 15,116 -0.08(-2.56%)
Feb 02, 2012 3.295 3.304 3.165 3.304 2,041 +0.00(+0.06%)
Feb 01, 2012 3.258 3.303 3.258 3.303 1,504 +0.01(+0.23%)
Jan 31, 2012 3.183 3.295 3.165 3.295 3,234 +0.11(+3.51%)
Jan 30, 2012 3.314 3.314 3.183 3.183 4,168 -0.16(-4.86%)
Jan 27, 2012 3.346 3.346 3.346 3.346 209 -0.08(-2.33%)
Jan 26, 2012 3.453 3.463 3.370 3.426 3,975 +0.00(+0.01%)
Jan 25, 2012 3.267 3.425 3.267 3.425 1,882 +0.13(+4.10%)
Jan 24, 2012 3.309 3.309 3.244 3.290 4,844 +0.06(+1.99%)
Jan 23, 2012 3.475 3.494 3.040 3.226 12,780 -0.26(-7.43%)
Jan 20, 2012 3.244 3.504 2.961 3.485 12,040 +0.19(+5.92%)
Jan 19, 2012 3.429 3.494 3.244 3.290 1,942 -0.12(-3.53%)
Jan 18, 2012 3.281 3.420 3.244 3.411 3,152 +0.17(+5.14%)
Jan 17, 2012 3.337 3.429 3.244 3.244 3,269 -0.08(-2.51%)
Jan 13, 2012 3.170 3.327 3.170 3.327 755 +0.12(+3.76%)
Jan 12, 2012 3.198 3.216 3.198 3.207 992 -0.07(-2.26%)
Jan 11, 2012 3.281 3.281 3.281 3.281 269 +0.05(+1.49%)
Jan 10, 2012 3.244 3.253 3.161 3.233 1,157 -0.02(-0.63%)
Jan 09, 2012 3.281 3.281 3.207 3.253 2,476 +0.03(+0.86%)
Jan 06, 2012 3.161 3.226 3.151 3.226 1,618 +0.02(+0.58%)
Jan 05, 2012 3.114 3.253 3.114 3.207 5,901 -0.03(-0.86%)
Jan 04, 2012 3.086 3.235 3.086 3.235 2,818 +0.28(+9.40%)
Dec 30, 2011 2.781 2.957 2.781 2.957 18,632 +0.17(+5.98%)
Dec 29, 2011 2.790 2.790 2.697 2.790 811 -0.04(-1.31%)
Dec 28, 2011 2.660 2.966 2.660 2.827 9,888 +0.01(+0.33%)
Dec 27, 2011 2.929 2.929 2.540 2.818 7,392 -0.06(-1.94%)
Dec 23, 2011 2.910 2.910 2.836 2.873 2,643 +0.07(+2.65%)
Dec 21, 2011 2.808 2.966 2.799 2.799 1,297 -0.17(-5.63%)
Dec 20, 2011 3.105 3.105 2.966 2.966 863 +0.03(+0.95%)
Dec 19, 2011 2.799 3.151 2.790 2.938 5,226 -0.18(-5.65%)
Dec 16, 2011 2.920 3.114 2.873 3.114 10,842 +0.29(+10.16%)
Dec 15, 2011 3.003 3.031 2.781 2.827 13,416 -0.30(-9.50%)
Dec 14, 2011 3.337 3.337 3.114 3.124 1,402 +0.10(+3.37%)
Dec 13, 2011 3.096 3.337 3.012 3.022 6,457 -0.10(-3.26%)
Dec 12, 2011 3.049 3.327 3.017 3.124 6,463 +0.06(+1.81%)
Dec 09, 2011 3.337 3.337 3.068 3.068 2,331 +0.01(+0.30%)
Dec 08, 2011 3.124 3.124 3.059 3.059 1,184 -0.01(-0.30%)
Dec 07, 2011 3.105 3.315 3.068 3.068 329 -0.27(-8.06%)
Dec 05, 2011 3.263 3.337 3.337 3.337 3,884 +0.24(+7.78%)
Dec 02, 2011 3.086 3.225 3.012 3.096 1,585 -0.05(-1.48%)
Dec 01, 2011 3.003 3.226 3.003 3.142 431 -0.12(-3.69%)
Nov 30, 2011 3.272 3.272 3.012 3.263 5,718 +0.17(+5.39%)
Nov 29, 2011 3.086 3.337 3.086 3.096 3,026 +0.07(+2.45%)
Nov 28, 2011 3.105 3.124 3.022 3.022 4,422 -0.36(-10.72%)
Nov 23, 2011 3.365 3.385 3.385 3.385 647 -0.04(-1.04%)
Nov 22, 2011 3.494 3.504 3.151 3.420 2,107 -0.08(-2.38%)
Nov 21, 2011 3.494 3.504 3.151 3.504 6,156 +0.05(+1.34%)
Nov 18, 2011 3.448 3.478 3.428 3.457 4,693 +0.19(+5.67%)
Nov 17, 2011 3.263 3.439 3.263 3.272 434 +0.03(+0.85%)
Nov 16, 2011 3.226 3.467 3.226 3.244 2,820 +0.05(+1.43%)
Nov 15, 2011 3.244 3.244 3.198 3.198 855 -0.06(-1.97%)
Nov 14, 2011 3.186 3.337 3.186 3.263 2,096 +0.05(+1.44%)
Nov 10, 2011 3.244 3.216 3.216 3.216 1,294 +0.02(+0.58%)
Nov 09, 2011 3.198 3.281 3.198 3.198 2,523 -0.03(-0.86%)
Nov 08, 2011 3.226 3.281 3.207 3.226 2,977 +0.02(+0.58%)
Nov 07, 2011 3.226 3.244 3.207 3.207 2,221 -0.24(-6.99%)
Nov 04, 2011 3.226 3.448 3.226 3.448 504 -0.06(-1.85%)
Nov 02, 2011 3.615 3.513 3.513 3.513 3,560 -0.01(-0.26%)
Nov 01, 2011 3.235 3.568 3.235 3.522 857 +0.20(+6.15%)
Oct 31, 2011 3.253 3.318 3.198 3.318 1,964 +0.04(+1.26%)
Oct 28, 2011 3.272 3.300 3.263 3.277 1,149 -0.32(-8.81%)
Oct 27, 2011 3.420 3.615 3.329 3.594 8,685 +0.16(+4.78%)
Oct 26, 2011 3.513 3.513 3.365 3.429 2,163 +0.24(+7.43%)
Oct 25, 2011 3.188 3.235 3.133 3.192 10,752 -0.02(-0.75%)
Oct 24, 2011 3.235 3.244 3.207 3.216 3,420 +0.03(+0.87%)
Oct 21, 2011 3.068 3.235 3.004 3.188 7,062 +0.09(+2.99%)
Oct 20, 2011 3.225 3.225 3.096 3.096 8,157 -0.05(-1.60%)
Oct 19, 2011 3.096 3.420 3.096 3.146 2,076 +0.08(+2.70%)
Oct 18, 2011 3.004 3.064 3.004 3.064 2,393 -0.17(-5.29%)
Oct 17, 2011 3.411 3.411 3.235 3.235 432 +0.18(+6.06%)
Oct 14, 2011 3.004 3.050 2.828 3.050 12,638 +0.05(+1.54%)
Oct 13, 2011 3.013 3.013 2.994 3.004 4,544 -0.01(-0.31%)
Oct 12, 2011 3.207 3.235 2.967 3.013 1,417 -0.02(-0.61%)
Oct 11, 2011 2.957 3.031 2.957 3.031 1,565 -0.13(-4.09%)
Oct 10, 2011 2.957 3.235 2.957 3.161 1,623 +0.14(+4.59%)
Oct 07, 2011 2.967 3.438 2.939 3.022 2,645 -0.14(-4.30%)
Oct 06, 2011 3.115 3.158 3.096 3.158 649 +0.09(+2.92%)
Oct 05, 2011 3.031 3.068 3.013 3.068 3,543 +0.04(+1.22%)
Oct 04, 2011 3.031 3.031 2.981 3.031 2,069 +0.04(+1.23%)
Oct 03, 2011 2.948 2.994 2.948 2.994 491 -0.02(-0.83%)
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%)
Jul 01, 2011 3.766 3.825 3.742 3.742 7,420 +0.01(+0.25%)
Jun 30, 2011 3.669 3.779 3.669 3.733 11,493 +0.00(+0.00%)
Jun 29, 2011 3.752 3.761 3.669 3.733 19,391 -0.05(-1.22%)
Jun 28, 2011 3.908 3.908 3.687 3.779 233,877 -0.14(-3.53%)
Jun 27, 2011 3.918 3.918 3.789 3.918 12,611 -0.12(-2.97%)
Jun 24, 2011 3.862 4.037 3.825 4.037 4,131 +0.18(+4.53%)
Jun 23, 2011 3.669 3.862 3.669 3.862 6,617 +0.06(+1.70%)
Jun 22, 2011 3.724 3.798 3.687 3.798 17,086 +0.15(+4.04%)
Jun 21, 2011 3.586 3.650 3.586 3.650 8,665 +0.06(+1.54%)
Jun 20, 2011 3.540 3.632 3.153 3.595 19,988 +0.06(+1.83%)
Jun 17, 2011 3.429 3.530 3.429 3.530 11,837 +0.12(+3.51%)
Jun 16, 2011 3.517 3.540 3.245 3.411 10,651 -0.01(-0.27%)
Jun 15, 2011 3.577 3.586 3.309 3.420 27,047 -0.17(-4.62%)
Jun 14, 2011 3.494 3.788 3.318 3.586 31,064 -0.25(-6.49%)
Jun 13, 2011 4.028 4.028 3.678 3.835 10,974 -0.13(-3.26%)
Jun 10, 2011 3.862 4.102 3.862 3.964 12,475 +0.04(+0.94%)
Jun 09, 2011 3.779 3.927 3.623 3.927 9,532 +0.15(+3.90%)
Jun 08, 2011 4.037 4.111 3.604 3.779 21,572 -0.18(-4.65%)
Jun 07, 2011 3.844 4.130 3.844 3.964 9,004 +0.15(+3.86%)
Jun 06, 2011 3.825 4.001 3.577 3.816 29,316 -0.20(-5.05%)
Jun 03, 2011 3.936 4.028 3.927 4.019 3,189 -0.08(-2.02%)
May 24, 2011 4.148 4.240 3.973 4.102 10,092 +0.06(+1.60%)
May 23, 2011 4.102 4.240 3.918 4.037 11,936 -0.08(-2.01%)
May 20, 2011 4.102 4.120 4.065 4.120 4,585 -0.00(-0.00%)
May 19, 2011 4.102 4.213 4.056 4.120 8,591 +0.05(+1.13%)
May 18, 2011 4.249 4.249 4.048 4.074 77,440 -0.18(-4.12%)
May 17, 2011 4.388 4.399 4.222 4.249 9,872 -0.29(-6.30%)
May 16, 2011 4.369 4.876 4.369 4.535 27,614 +0.09(+2.07%)
May 13, 2011 4.471 4.581 4.342 4.443 24,353 -0.01(-0.21%)
May 12, 2011 4.296 4.452 4.203 4.452 22,103 +0.18(+4.32%)
May 11, 2011 4.323 4.323 4.240 4.268 1,963 -0.17(-3.74%)
May 10, 2011 4.231 4.434 4.194 4.434 7,485 +0.19(+4.57%)
May 09, 2011 4.351 4.461 4.240 4.240 5,057 -0.18(-3.97%)
May 06, 2011 4.139 4.415 4.102 4.415 19,437 +0.31(+7.64%)
May 05, 2011 4.102 4.139 4.102 4.102 2,961 -0.06(-1.33%)
May 04, 2011 4.286 4.323 4.002 4.157 17,377 -0.18(-4.04%)
May 03, 2011 4.332 4.443 4.066 4.332 29,185 +0.22(+5.37%)
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.