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 +0.060 (+2.18%)
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 (%)
Dec 30, 2016 3.014 3.014 3.014 0 -0.09(-2.77%)
Dec 29, 2016 3.100 3.150 3.095 3.100 10,326 -0.01(-0.46%)
Dec 28, 2016 3.150 3.195 3.050 3.114 9,175 +0.00(+0.16%)
Dec 27, 2016 3.100 3.150 2.950 3.109 19,300 +0.01(+0.30%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 22, 2016 3.010 3.100 3.000 3.100 8,658 +0.07(+2.31%)
Dec 21, 2016 3.200 3.200 3.000 3.030 22,730 -0.06(-2.00%)
Dec 20, 2016 3.300 3.363 3.000 3.092 65,108 +0.27(+9.54%)
Dec 19, 2016 2.700 2.995 2.700 2.822 6,069 +0.07(+2.64%)
Dec 16, 2016 2.982 2.982 2.550 2.750 8,057 +0.00(+0.00%)
Dec 15, 2016 2.850 2.850 2.650 2.750 8,538 -0.12(-4.25%)
Dec 14, 2016 2.850 2.872 2.850 2.872 1,855 +0.02(+0.77%)
Dec 13, 2016 2.850 2.850 2.722 2.850 4,656 +0.10(+3.64%)
Dec 12, 2016 2.700 2.850 2.500 2.750 11,726 +0.10(+3.77%)
Dec 09, 2016 2.650 2.795 2.550 2.650 24,582 -0.05(-1.85%)
Dec 08, 2016 2.800 2.800 2.700 2.700 9,506 -0.10(-3.57%)
Dec 07, 2016 2.763 2.850 2.750 2.800 1,726 -0.05(-1.75%)
Dec 06, 2016 3.000 3.000 2.650 2.850 30,830 -0.15(-5.00%)
Dec 05, 2016 3.000 3.000 2.950 3.000 5,183 +0.00(+0.00%)
Dec 02, 2016 3.050 3.100 3.000 3.000 14,952 -0.06(-1.80%)
Dec 01, 2016 3.110 3.110 3.050 3.055 6,241 -0.04(-1.45%)
Nov 30, 2016 3.150 3.189 3.072 3.100 4,161 -0.20(-6.06%)
Nov 29, 2016 3.300 3.300 3.155 3.300 924 +0.08(+2.40%)
Nov 28, 2016 3.150 3.228 3.150 3.223 4,050 -0.03(-0.84%)
Nov 23, 2016 3.250 3.250 3.250 135 -0.10(-2.99%)
Nov 22, 2016 3.350 3.350 3.250 3.350 515 +0.05(+1.52%)
Nov 21, 2016 3.250 3.400 3.250 3.300 20,123 +0.05(+1.54%)
Nov 18, 2016 2.650 3.250 2.650 3.250 5,080 +0.16(+5.11%)
Nov 17, 2016 2.900 3.100 2.900 3.092 5,007 +0.19(+6.62%)
Nov 16, 2016 2.941 2.945 2.850 2.900 2,755 +0.15(+5.45%)
Nov 15, 2016 2.650 2.950 2.650 2.750 4,302 -0.15(-5.17%)
Nov 14, 2016 2.700 2.900 2.450 2.900 7,829 +0.25(+9.43%)
Nov 10, 2016 2.650 2.650 2.650 0 +0.05(+1.92%)
Nov 09, 2016 2.550 2.609 2.550 2.600 1,137 -0.25(-8.77%)
Nov 04, 2016 2.850 2.850 2.850 297 -0.10(-3.39%)
Nov 03, 2016 2.845 2.950 2.845 2.950 507 +0.15(+5.36%)
Nov 02, 2016 2.650 2.855 2.600 2.800 14,665 +0.05(+1.82%)
Nov 01, 2016 2.900 2.900 2.700 2.750 6,941 -0.05(-1.79%)
Oct 31, 2016 2.871 3.050 2.650 2.800 5,645 +0.00(+0.00%)
Oct 28, 2016 3.100 3.100 2.800 2.800 1,267 -0.21(-6.96%)
Oct 27, 2016 3.100 3.100 3.010 3.010 1,843 -0.09(-2.92%)
Oct 26, 2016 3.100 3.100 3.100 3.100 544 +0.00(+0.00%)
Oct 25, 2016 3.150 3.150 3.100 3.100 5,203 +0.00(+0.00%)
Oct 24, 2016 2.900 3.100 2.900 3.100 9,057 +0.10(+3.33%)
Oct 21, 2016 2.750 3.195 2.600 3.000 11,889 +0.05(+1.69%)
Oct 20, 2016 3.350 3.450 2.850 2.950 154,382 -0.40(-11.94%)
Oct 19, 2016 2.900 3.200 2.658 3.350 61,205 +0.50(+17.54%)
Oct 18, 2016 2.650 2.850 2.650 2.850 17,038 +0.15(+5.56%)
Oct 17, 2016 2.650 2.770 2.650 2.700 9,684 +0.04(+1.50%)
Oct 14, 2016 2.640 2.700 2.640 2.660 14,102 +0.04(+1.53%)
Oct 13, 2016 2.600 2.676 2.600 2.620 9,296 +0.03(+1.31%)
Oct 12, 2016 2.580 2.586 2.580 2.586 4,100 -0.00(-0.15%)
Oct 11, 2016 2.580 2.590 2.580 2.590 519 +0.01(+0.38%)
Oct 10, 2016 2.600 2.600 2.580 2.580 4,111 -0.02(-0.77%)
Oct 07, 2016 2.600 2.600 2.570 2.600 2,196 +0.01(+0.39%)
Oct 06, 2016 2.590 2.600 2.590 2.590 2,080 +0.09(+3.60%)
Oct 05, 2016 2.580 2.600 2.500 2.500 6,121 +0.01(+0.40%)
Oct 04, 2016 2.510 2.600 2.490 2.490 4,084 -0.01(-0.40%)
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.