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 29, 2016 2.510 2.510 2.510 2.510 316 +0.04(+1.62%)
Apr 28, 2016 2.470 2.470 2.470 2.470 302 -0.04(-1.59%)
Apr 27, 2016 2.493 2.510 2.470 2.510 1,700 +0.04(+1.62%)
Apr 26, 2016 2.470 2.470 2.470 2.470 106 -0.12(-4.63%)
Apr 25, 2016 2.670 2.670 2.580 2.590 1,423 -0.02(-0.77%)
Apr 22, 2016 2.300 2.700 2.300 2.610 24,923 +0.00(+0.00%)
Apr 21, 2016 2.300 2.610 2.300 2.610 262 +0.11(+4.40%)
Apr 20, 2016 2.500 2.500 2.500 2.500 202 -0.04(-1.44%)
Apr 19, 2016 2.540 2.550 2.510 2.537 5,258 -0.09(-3.55%)
Apr 18, 2016 2.660 2.800 2.630 2.630 9,387 -0.09(-3.31%)
Apr 15, 2016 2.620 2.730 2.620 2.720 958 -0.01(-0.37%)
Apr 14, 2016 2.660 2.730 2.660 2.730 423 -0.05(-1.80%)
Apr 13, 2016 2.900 2.900 2.603 2.780 4,647 -0.04(-1.25%)
Apr 12, 2016 2.630 2.880 2.630 2.815 2,156 +0.19(+7.34%)
Apr 11, 2016 2.710 2.710 2.600 2.623 2,121 -0.05(-1.75%)
Apr 08, 2016 2.420 2.669 2.420 2.669 666 -0.02(-0.77%)
Apr 07, 2016 2.900 2.900 2.400 2.690 9,274 +0.07(+2.69%)
Apr 06, 2016 2.880 2.900 2.562 2.619 5,030 +0.10(+3.95%)
Apr 05, 2016 2.432 2.620 2.400 2.520 11,336 +0.19(+8.15%)
Apr 04, 2016 2.570 2.570 2.330 2.330 576 +0.00(+0.00%)
Apr 01, 2016 2.400 2.425 2.330 2.330 1,121 -0.08(-3.32%)
Mar 31, 2016 2.440 2.440 2.410 2.410 407 -0.06(-2.43%)
Mar 30, 2016 2.420 2.720 2.340 2.470 4,002 +0.15(+6.47%)
Mar 29, 2016 2.507 2.507 2.320 2.320 5,845 +0.03(+1.31%)
Mar 28, 2016 2.480 2.480 2.290 2.290 659 -0.07(-2.97%)
Mar 24, 2016 2.570 2.360 2.360 2.360 900 +0.17(+7.77%)
Mar 23, 2016 2.960 2.960 2.190 2.190 16,014 -0.30(-12.05%)
Mar 22, 2016 2.950 2.950 2.320 2.490 13,501 +0.19(+8.26%)
Mar 21, 2016 2.310 2.390 2.300 2.300 1,758 +0.01(+0.44%)
Mar 18, 2016 2.410 2.410 2.270 2.290 15,562 +0.03(+1.33%)
Mar 17, 2016 2.250 2.260 2.250 2.260 405 +0.05(+2.26%)
Mar 16, 2016 2.285 2.314 2.190 2.210 5,732 +0.02(+0.91%)
Mar 15, 2016 2.190 2.284 2.190 2.190 765 -0.07(-3.09%)
Mar 14, 2016 2.240 2.260 2.190 2.260 13,101 -0.12(-5.05%)
Mar 11, 2016 2.320 2.390 2.320 2.380 1,676 +0.08(+3.48%)
Mar 10, 2016 2.250 2.300 2.250 2.300 12,300 -0.05(-2.13%)
Mar 08, 2016 2.290 2.350 2.350 2.350 1 -0.05(-2.08%)
Mar 07, 2016 2.310 2.400 2.250 2.400 1,868 +0.15(+6.67%)
Mar 04, 2016 2.244 2.330 2.240 2.250 3,338 -0.15(-6.19%)
Mar 03, 2016 2.390 2.399 2.372 2.398 4,514 +0.16(+7.07%)
Mar 01, 2016 2.290 2.240 2.240 2.240 90 -0.02(-0.88%)
Feb 29, 2016 2.240 2.260 2.240 2.260 1,155 +0.03(+1.35%)
Feb 26, 2016 2.210 2.230 2.200 2.230 1,732 +0.03(+1.36%)
Feb 25, 2016 2.220 2.220 2.180 2.200 2,522 +0.00(+0.00%)
Feb 24, 2016 2.200 2.240 2.200 2.200 809 +0.00(+0.00%)
Feb 23, 2016 2.210 2.220 2.200 2.200 3,819 -0.06(-2.57%)
Feb 22, 2016 2.210 2.258 2.170 2.258 9,284 -0.00(-0.09%)
Feb 19, 2016 2.250 2.271 2.210 2.260 20,117 -0.02(-0.91%)
Feb 18, 2016 2.281 2.281 2.281 2.281 1,818 -0.08(-3.36%)
Feb 17, 2016 2.245 2.360 2.220 2.360 7,899 -0.02(-0.84%)
Feb 16, 2016 2.380 2.380 2.380 2.380 831 +0.17(+7.69%)
Feb 12, 2016 2.440 2.210 2.210 2.210 4,000 +0.03(+1.38%)
Feb 10, 2016 2.310 2.180 2.180 2.180 200 -0.01(-0.46%)
Feb 08, 2016 2.300 2.190 2.190 2.190 10 -0.07(-3.31%)
Feb 05, 2016 2.150 2.460 2.150 2.265 3,445 +0.09(+3.90%)
Feb 04, 2016 2.290 2.290 2.180 2.180 200 -0.07(-3.11%)
Feb 03, 2016 2.160 2.280 2.150 2.250 5,210 -0.14(-5.85%)
Feb 02, 2016 2.440 2.440 2.390 2.390 441 -0.02(-0.83%)
Feb 01, 2016 2.300 2.530 2.290 2.410 1,635 +0.01(+0.42%)
Jan 29, 2016 2.330 2.500 2.290 2.400 29,711 +0.07(+3.00%)
Jan 28, 2016 2.100 2.420 2.100 2.330 50,137 -0.56(-19.38%)
Jan 26, 2016 2.920 2.890 2.890 2.890 52 +0.13(+4.71%)
Jan 25, 2016 2.750 2.760 2.740 2.760 1,609 -0.08(-2.80%)
Jan 21, 2016 2.760 2.839 2.839 2.839 13 +0.10(+3.63%)
Jan 20, 2016 2.600 2.740 2.600 2.740 5,728 -0.00(-0.15%)
Jan 19, 2016 2.672 2.744 2.672 2.744 720 -0.03(-0.94%)
Jan 15, 2016 2.760 2.770 2.770 2.770 800 +0.06(+2.21%)
Jan 14, 2016 2.700 2.880 2.690 2.710 18,802 +0.01(+0.37%)
Jan 13, 2016 2.910 2.910 2.700 2.700 14,886 -0.20(-6.90%)
Jan 12, 2016 2.950 2.950 2.730 2.900 1,067 +0.17(+6.23%)
Jan 11, 2016 2.710 2.730 2.700 2.730 736 -0.05(-1.80%)
Jan 08, 2016 2.800 2.884 2.710 2.780 1,427 -0.04(-1.42%)
Jan 07, 2016 2.850 2.870 2.770 2.820 20,247 -0.03(-1.05%)
Jan 06, 2016 2.850 2.850 2.850 2.850 510 +0.00(+0.00%)
Jan 05, 2016 2.900 2.940 2.780 2.850 4,645 +0.00(+0.00%)
Jan 04, 2016 2.900 2.900 2.830 2.850 1,139 +0.02(+0.71%)
Dec 31, 2015 2.820 2.830 2.830 2.830 5,100 +0.01(+0.35%)
Dec 30, 2015 2.820 2.960 2.820 2.820 9,295 +0.06(+2.17%)
Dec 29, 2015 2.963 2.980 2.760 2.760 7,585 -0.10(-3.50%)
Dec 28, 2015 2.910 2.917 2.800 2.860 4,798 -0.04(-1.38%)
Dec 24, 2015 3.000 2.900 2.900 2.900 1,800 -0.10(-3.33%)
Dec 23, 2015 2.830 3.000 2.830 3.000 5,938 +0.04(+1.35%)
Dec 22, 2015 2.890 2.970 2.850 2.960 7,730 +0.13(+4.59%)
Dec 21, 2015 3.000 3.000 2.594 2.830 8,601 -0.17(-5.67%)
Dec 18, 2015 2.700 3.000 2.700 3.000 75,227 +0.13(+4.53%)
Dec 17, 2015 2.700 3.090 2.700 2.870 37,048 +0.11(+3.99%)
Dec 16, 2015 2.750 3.010 2.750 2.760 9,230 -0.09(-3.16%)
Dec 15, 2015 2.850 3.020 2.800 2.850 42,731 +0.00(+0.00%)
Dec 14, 2015 2.950 3.020 2.750 2.850 27,959 -0.10(-3.39%)
Dec 11, 2015 2.950 2.950 2.950 2.950 6,587 +0.00(+0.00%)
Dec 10, 2015 2.900 2.960 2.900 2.950 4,978 +0.05(+1.72%)
Dec 09, 2015 2.820 2.900 2.820 2.900 3,929 -0.05(-1.69%)
Dec 08, 2015 2.980 2.980 2.770 2.950 8,008 +0.00(+0.00%)
Dec 07, 2015 3.020 3.020 2.820 2.950 10,034 -0.07(-2.32%)
Dec 04, 2015 3.010 3.020 3.000 3.020 933 +0.07(+2.37%)
Dec 03, 2015 2.954 2.954 2.950 2.950 2,360 +0.00(+0.00%)
Dec 02, 2015 2.951 2.960 2.950 2.950 6,238 -0.12(-3.91%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
Nov 02, 2015 3.150 3.150 3.080 3.150 3,148 +0.02(+0.64%)
Oct 30, 2015 3.200 3.200 3.110 3.130 1,331 -0.07(-2.18%)
Oct 29, 2015 3.060 3.200 3.060 3.200 755 +0.10(+3.22%)
Oct 28, 2015 3.200 3.200 3.100 3.100 2,054 -0.21(-6.34%)
Oct 27, 2015 3.300 3.310 3.300 3.310 419 +0.13(+4.06%)
Oct 26, 2015 3.171 3.181 3.171 3.181 702 +0.02(+0.76%)
Oct 23, 2015 3.116 3.181 3.116 3.157 1,041 -0.00(-0.12%)
Oct 22, 2015 3.161 3.161 3.151 3.161 2,041 -0.02(-0.60%)
Oct 21, 2015 3.141 3.180 3.141 3.180 907 +0.04(+1.23%)
Oct 20, 2015 3.141 3.141 3.141 3.141 465 -0.10(-3.07%)
Oct 19, 2015 3.380 3.380 3.211 3.240 16,005 +0.11(+3.49%)
Oct 16, 2015 3.131 3.131 3.131 3.131 233 +0.04(+1.28%)
Oct 15, 2015 3.161 3.161 3.091 3.091 1,323 -0.03(-0.95%)
Oct 14, 2015 3.121 3.121 3.121 3.121 100 -0.10(-3.21%)
Oct 13, 2015 3.171 3.230 3.151 3.225 2,714 -0.02(-0.49%)
Oct 12, 2015 3.240 3.240 3.240 3.240 120 -0.03(-0.91%)
Oct 09, 2015 3.270 3.270 3.270 3.270 304 -0.06(-1.79%)
Oct 08, 2015 3.330 3.444 3.280 3.330 8,232 +0.02(+0.60%)
Oct 07, 2015 3.399 3.529 3.310 3.310 23,464 -0.13(-3.76%)
Oct 06, 2015 3.330 3.439 3.330 3.439 6,315 +0.11(+3.28%)
Oct 05, 2015 3.330 3.330 3.330 3.330 158 -0.05(-1.47%)
Oct 02, 2015 3.360 3.380 3.360 3.380 1,415 +0.10(+3.03%)
Oct 01, 2015 3.230 3.280 3.230 3.280 5,947 +0.03(+0.92%)
Sep 30, 2015 3.380 3.399 3.250 3.250 1,222 -0.03(-0.91%)
Sep 28, 2015 3.191 3.280 3.280 3.280 72 +0.04(+1.23%)
Sep 25, 2015 3.260 3.260 3.211 3.240 5,807 -0.21(-6.19%)
Sep 24, 2015 3.350 3.489 3.310 3.454 8,502 +0.06(+1.91%)
Sep 23, 2015 3.479 3.479 3.390 3.390 629 -0.02(-0.58%)
Sep 22, 2015 3.221 3.469 3.221 3.409 2,151 +0.16(+4.89%)
Sep 18, 2015 3.230 3.250 3.250 3.250 7 +0.06(+1.87%)
Sep 17, 2015 3.191 3.459 3.151 3.191 2,655 +0.11(+3.55%)
Sep 16, 2015 3.270 3.310 3.022 3.081 3,510 -0.15(-4.62%)
Sep 15, 2015 3.230 3.230 3.181 3.230 6,315 -0.05(-1.52%)
Sep 14, 2015 3.280 3.380 3.111 3.280 1,003 -0.02(-0.60%)
Sep 11, 2015 3.618 3.618 3.101 3.300 3,721 -0.37(-10.03%)
Sep 10, 2015 3.668 3.668 3.668 3.668 167 -0.03(-0.81%)
Sep 09, 2015 3.698 3.698 3.698 3.698 225 +0.28(+8.14%)
Sep 08, 2015 3.698 3.698 3.419 3.419 2,160 +0.03(+0.79%)
Sep 03, 2015 3.439 3.393 3.393 3.393 1,006 -0.08(-2.21%)
Sep 02, 2015 3.698 3.698 3.451 3.469 6,071 +0.04(+1.21%)
Aug 31, 2015 3.429 3.427 3.427 3.427 21 -0.26(-7.06%)
Aug 28, 2015 3.698 3.698 3.688 3.688 295 +0.21(+6.00%)
Aug 27, 2015 3.479 3.499 3.479 3.479 6,790 -0.10(-2.78%)
Aug 26, 2015 3.479 3.608 3.380 3.578 3,763 +0.10(+2.86%)
Aug 25, 2015 3.479 3.529 3.479 3.479 1,049 +0.00(+0.00%)
Aug 24, 2015 3.479 3.727 3.380 3.479 10,313 +0.00(+0.00%)
Aug 21, 2015 3.459 3.489 3.380 3.479 3,963 +0.08(+2.34%)
Aug 20, 2015 3.384 3.399 3.380 3.399 615 +0.00(+0.00%)
Aug 19, 2015 3.390 3.399 3.390 3.399 348 -0.29(-7.94%)
Aug 17, 2015 3.698 3.693 3.693 3.693 2 +0.09(+2.62%)
Aug 13, 2015 3.399 3.598 3.598 3.598 165 +0.21(+6.22%)
Aug 12, 2015 3.388 3.388 3.388 3.388 114 -0.12(-3.46%)
Aug 11, 2015 3.587 3.587 3.509 3.509 294 +0.13(+3.82%)
Aug 10, 2015 3.380 3.380 3.380 3.380 1,904 -0.04(-1.16%)
Aug 05, 2015 3.409 3.419 3.419 3.419 134 +0.02(+0.58%)
Aug 04, 2015 3.380 3.409 3.370 3.399 4,594 +0.06(+1.76%)
Aug 03, 2015 3.332 3.341 3.330 3.341 1,492 -0.03(-0.86%)
Jul 31, 2015 3.360 3.418 3.260 3.370 2,143 -0.02(-0.55%)
Jul 30, 2015 3.360 3.388 3.360 3.388 381 -0.07(-2.05%)
Jul 28, 2015 3.568 3.459 3.459 3.459 88 +0.01(+0.29%)
Jul 27, 2015 3.384 3.449 3.360 3.449 2,057 +0.08(+2.36%)
Jul 24, 2015 3.361 3.377 3.360 3.370 2,549 -0.04(-1.10%)
Jul 23, 2015 3.407 3.407 3.407 3.407 769 -0.03(-0.92%)
Jul 22, 2015 3.439 3.439 3.439 3.439 734 +0.07(+2.05%)
Jul 21, 2015 3.370 3.370 3.370 3.370 239 -0.04(-1.16%)
Jul 20, 2015 3.419 3.483 3.370 3.409 4,928 +0.00(+0.00%)
Jul 17, 2015 3.459 3.459 3.409 3.409 2,128 -0.05(-1.43%)
Jul 16, 2015 3.498 3.498 3.459 3.459 409 -0.02(-0.57%)
Jul 15, 2015 3.488 3.488 3.478 3.478 1,247 -0.08(-2.22%)
Jul 13, 2015 3.459 3.557 3.557 3.557 1,801 +0.07(+1.98%)
Jul 10, 2015 3.478 3.488 3.478 3.488 475 +0.03(+0.86%)
Jul 09, 2015 3.419 3.459 3.399 3.459 5,078 +0.06(+1.74%)
Jul 08, 2015 3.459 3.557 3.399 3.399 4,063 -0.06(-1.71%)
Jul 07, 2015 3.498 3.538 3.449 3.459 1,640 -0.04(-1.13%)
Jul 06, 2015 3.508 3.656 3.498 3.498 2,492 -0.01(-0.28%)
Jul 02, 2015 3.646 3.508 3.508 3.508 809 +0.11(+3.20%)
Jul 01, 2015 3.399 3.399 3.399 3.399 336 +0.00(+0.00%)
Jun 30, 2015 3.399 3.459 3.399 3.399 13,091 -0.01(-0.29%)
Jun 29, 2015 3.459 3.459 3.409 3.409 1,517 +0.01(+0.29%)
Jun 26, 2015 3.556 3.557 3.399 3.399 2,576 -0.04(-1.15%)
Jun 25, 2015 3.706 3.706 3.439 3.439 2,998 -0.09(-2.52%)
Jun 24, 2015 3.399 3.635 3.399 3.528 1,801 +0.09(+2.59%)
Jun 23, 2015 3.587 3.587 3.439 3.439 11,315 -0.03(-0.85%)
Jun 22, 2015 3.370 3.468 3.370 3.468 2,559 -0.05(-1.40%)
Jun 19, 2015 3.407 3.518 3.399 3.518 6,478 +0.12(+3.49%)
Jun 18, 2015 3.508 3.508 3.399 3.399 2,708 -0.03(-0.86%)
Jun 17, 2015 3.459 3.459 3.380 3.429 5,568 -0.03(-0.86%)
Jun 16, 2015 3.477 3.508 3.419 3.459 7,657 +0.02(+0.57%)
Jun 15, 2015 3.528 3.528 3.380 3.439 9,397 -0.20(-5.43%)
Jun 12, 2015 3.745 3.745 3.340 3.636 22,096 -0.36(-8.91%)
Jun 11, 2015 3.880 3.992 3.880 3.992 1,362 +0.10(+2.54%)
Jun 10, 2015 3.893 3.893 3.874 3.893 3,444 +0.11(+2.85%)
Jun 09, 2015 3.784 3.883 3.784 3.786 1,623 -0.10(-2.66%)
Jun 08, 2015 3.804 3.889 3.795 3.889 1,440 -0.00(-0.11%)
Jun 05, 2015 4.002 4.002 3.882 3.893 4,185 -0.08(-1.99%)
Jun 04, 2015 3.903 4.002 3.903 3.972 3,791 +0.07(+1.77%)
Jun 03, 2015 3.943 3.943 3.903 3.903 560 -0.04(-1.00%)
Jun 02, 2015 3.943 3.943 3.943 3.943 344 +0.02(+0.50%)
Jun 01, 2015 3.914 3.923 3.914 3.923 323 +0.01(+0.15%)
May 29, 2015 3.943 3.953 3.903 3.917 1,322 -0.01(-0.15%)
May 27, 2015 3.992 3.923 3.923 3.923 141 -0.07(-1.73%)
May 26, 2015 3.992 3.992 3.992 3.992 638 +0.03(+0.75%)
May 22, 2015 3.923 3.963 3.963 3.963 303 +0.01(+0.25%)
May 21, 2015 3.903 3.953 3.903 3.953 354 +0.04(+1.01%)
May 20, 2015 3.913 3.963 3.913 3.913 1,756 +0.00(+0.00%)
May 19, 2015 3.834 3.963 3.834 3.913 3,591 +0.05(+1.28%)
May 18, 2015 3.998 3.998 3.864 3.864 5,326 -0.12(-3.12%)
May 15, 2015 4.011 4.022 3.982 3.988 4,354 +0.01(+0.15%)
May 13, 2015 3.982 3.982 3.982 3.982 51 +0.00(+0.00%)
May 12, 2015 4.002 4.002 3.982 3.982 1,062 -0.02(-0.49%)
May 11, 2015 3.982 4.029 3.982 4.002 451 +0.02(+0.50%)
May 08, 2015 3.982 4.081 3.982 3.982 17,850 +0.00(+0.00%)
May 07, 2015 4.000 4.000 3.982 3.982 252 +0.00(+0.00%)
May 06, 2015 4.012 4.012 3.982 3.982 1,854 -0.01(-0.25%)
May 05, 2015 3.992 3.992 3.992 3.992 310 +0.00(+0.00%)
May 04, 2015 4.071 4.081 3.982 3.992 4,315 -0.05(-1.22%)
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.