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 )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 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, 2020 2.460 2.460 2.460 229 +0.00(+0.00%)
Apr 29, 2020 2.270 2.460 2.270 2.460 3,436 +0.11(+4.68%)
Apr 28, 2020 2.575 2.590 2.273 2.350 3,485 +0.00(+0.00%)
Apr 27, 2020 2.590 2.600 2.280 2.350 4,392 -0.28(-10.65%)
Apr 24, 2020 2.440 2.630 2.440 2.630 600 +0.21(+8.77%)
Apr 23, 2020 2.760 2.760 2.380 2.418 2,293 -0.34(-12.39%)
Apr 22, 2020 2.760 2.823 2.657 2.760 7,353 +0.00(+0.17%)
Apr 21, 2020 2.670 2.800 2.670 2.755 2,999 +0.25(+9.78%)
Apr 20, 2020 2.460 2.620 2.415 2.510 15,140 +0.14(+5.91%)
Apr 17, 2020 2.405 2.405 2.361 2.370 1,100 +0.03(+1.28%)
Apr 16, 2020 2.470 2.470 2.340 2.340 1,434 -0.09(-3.74%)
Apr 15, 2020 2.405 2.470 2.405 2.431 1,160 +0.10(+4.32%)
Apr 14, 2020 2.330 2.330 2.330 2.330 1,374 -0.13(-5.13%)
Apr 13, 2020 2.456 2.456 2.456 2.456 870 +0.05(+2.12%)
Apr 09, 2020 2.320 2.450 2.320 2.405 17,900 +0.05(+2.34%)
Apr 08, 2020 2.340 2.450 2.286 2.350 11,641 -0.09(-3.69%)
Apr 07, 2020 2.440 2.440 2.440 2.440 301 +0.03(+1.24%)
Apr 06, 2020 2.460 2.550 2.410 2.410 2,873 -0.01(-0.41%)
Apr 03, 2020 2.440 2.450 2.380 2.420 4,300 +0.06(+2.54%)
Apr 02, 2020 2.400 2.560 2.360 2.360 2,324 -0.05(-2.10%)
Apr 01, 2020 2.590 2.590 2.411 2.411 1,121 +0.01(+0.45%)
Mar 31, 2020 2.385 2.500 2.385 2.400 11,049 +0.05(+2.13%)
Mar 30, 2020 2.350 2.350 2.200 2.350 3,051 +0.01(+0.43%)
Mar 27, 2020 2.310 2.390 2.280 2.340 6,600 +0.01(+0.65%)
Mar 26, 2020 2.341 2.352 2.260 2.325 3,655 -0.00(-0.21%)
Mar 25, 2020 2.360 2.360 2.320 2.330 1,494 +0.04(+1.75%)
Mar 24, 2020 2.290 2.300 2.260 2.290 1,631 +0.14(+6.51%)
Mar 23, 2020 2.270 2.330 2.135 2.150 46,901 -0.19(-7.92%)
Mar 20, 2020 2.310 2.335 2.140 2.335 45,300 +0.04(+1.74%)
Mar 19, 2020 2.320 2.350 2.050 2.295 12,219 -0.16(-6.33%)
Mar 18, 2020 2.575 2.575 2.400 2.450 4,715 -0.06(-2.39%)
Mar 17, 2020 2.460 2.539 2.300 2.510 18,581 +0.01(+0.40%)
Mar 16, 2020 2.550 2.553 2.390 2.500 38,970 -0.12(-4.76%)
Mar 13, 2020 2.680 2.800 2.625 2.625 15,000 -0.00(-0.19%)
Mar 12, 2020 2.760 2.774 2.630 2.630 4,217 -0.32(-10.85%)
Mar 11, 2020 2.800 2.950 2.800 2.950 439 +0.05(+1.72%)
Mar 10, 2020 2.961 2.961 2.900 2.900 999 +0.04(+1.37%)
Mar 09, 2020 2.910 2.910 2.855 2.861 3,361 -0.23(-7.41%)
Mar 06, 2020 3.090 3.130 3.090 3.090 300 -0.10(-3.13%)
Mar 05, 2020 3.010 3.190 3.010 3.190 2,452 +0.18(+5.98%)
Mar 04, 2020 3.010 3.010 3.010 59 +0.00(+0.00%)
Mar 03, 2020 3.250 3.270 3.010 3.010 1,532 -0.15(-4.85%)
Mar 02, 2020 3.121 3.163 3.121 3.163 372 +0.14(+4.58%)
Feb 28, 2020 3.170 3.195 2.999 3.025 5,300 +0.04(+1.24%)
Feb 27, 2020 3.030 3.030 2.980 2.988 6,550 -0.28(-8.57%)
Feb 26, 2020 3.020 3.268 3.020 3.268 813 +0.18(+5.76%)
Feb 25, 2020 3.212 3.212 3.080 3.090 1,345 -0.12(-3.87%)
Feb 24, 2020 3.215 3.215 3.080 3.214 5,571 +0.06(+2.04%)
Feb 21, 2020 3.260 3.260 3.150 3.150 5,900 -0.12(-3.67%)
Feb 20, 2020 3.237 3.270 3.237 3.270 1,429 +0.03(+0.91%)
Feb 19, 2020 3.241 3.241 3.241 3.241 368 +0.02(+0.64%)
Feb 18, 2020 3.250 3.259 3.220 3.220 892 -0.06(-1.97%)
Feb 14, 2020 3.285 3.285 3.285 3.285 300 +0.03(+1.07%)
Feb 13, 2020 3.250 3.375 3.250 3.250 2,074 +0.00(+0.00%)
Feb 12, 2020 3.250 3.250 3.250 3.250 299 +0.04(+1.25%)
Feb 11, 2020 3.380 3.430 3.210 3.210 9,247 -0.17(-4.94%)
Feb 10, 2020 3.360 3.377 3.360 3.377 2,742 +0.00(+0.05%)
Feb 07, 2020 3.385 3.385 3.372 3.375 900 +0.00(+0.03%)
Feb 06, 2020 3.360 3.375 3.360 3.374 465 -0.03(-0.77%)
Feb 05, 2020 3.418 3.418 3.400 3.400 2,862 -0.00(-0.11%)
Feb 04, 2020 3.404 3.404 3.404 3.404 495 +0.00(+0.11%)
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.