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 (%)
Oct 29, 2004 4.120 4.202 4.120 4.202 21,628 +0.08(+2.00%)
Oct 28, 2004 4.037 4.175 4.028 4.120 7,209 -0.07(-1.75%)
Oct 27, 2004 4.046 4.193 4.028 4.193 3,386 +0.14(+3.39%)
Oct 26, 2004 4.120 4.120 4.056 4.056 3,495 -0.06(-1.56%)
Oct 25, 2004 4.110 4.120 4.037 4.120 2,949 +0.08(+2.04%)
Oct 22, 2004 4.074 4.074 4.037 4.037 5,789 -0.13(-3.08%)
Oct 21, 2004 4.165 4.266 4.028 4.165 10,923 +0.00(+0.00%)
Oct 20, 2004 4.120 4.202 4.120 4.165 14,418 +0.01(+0.22%)
Oct 19, 2004 4.138 4.211 4.138 4.156 10,486 +0.05(+1.34%)
Oct 18, 2004 3.955 4.211 3.955 4.101 12,452 +0.07(+1.82%)
Oct 15, 2004 4.065 4.065 4.028 4.028 6,226 +0.00(+0.00%)
Oct 14, 2004 3.872 4.028 3.872 4.028 5,243 +0.00(+0.00%)
Oct 13, 2004 4.073 4.074 3.955 4.028 8,083 -0.10(-2.44%)
Oct 12, 2004 4.120 4.129 4.110 4.129 1,747 +0.05(+1.35%)
Oct 11, 2004 4.037 4.304 4.037 4.074 10,704 -0.01(-0.22%)
Oct 08, 2004 4.156 4.156 3.891 4.083 19,115 +0.15(+3.72%)
Oct 07, 2004 4.312 4.312 3.790 3.937 14,091 -0.31(-7.31%)
Oct 06, 2004 4.220 4.321 4.175 4.247 3,713 -0.03(-0.64%)
Oct 05, 2004 4.257 4.303 4.230 4.274 3,932 -0.04(-0.87%)
Oct 04, 2004 4.348 4.348 4.303 4.312 12,124 +0.16(+3.97%)
Oct 01, 2004 4.074 4.220 4.074 4.147 5,570 -0.02(-0.44%)
Sep 30, 2004 4.037 4.175 4.037 4.165 9,175 +0.16(+3.88%)
Sep 29, 2004 3.937 4.028 3.937 4.010 2,949 +0.10(+2.58%)
Sep 28, 2004 3.863 3.973 3.863 3.909 3,277 +0.10(+2.64%)
Sep 27, 2004 3.460 3.927 3.460 3.808 10,704 +0.14(+3.74%)
Sep 24, 2004 4.046 4.211 3.460 3.671 23,376 -0.27(-6.77%)
Sep 23, 2004 4.028 4.110 3.918 3.937 10,595 -0.09(-2.25%)
Sep 22, 2004 4.120 4.248 4.028 4.028 19,225 -0.20(-4.76%)
Sep 21, 2004 4.294 4.294 4.110 4.229 6,226 -0.06(-1.49%)
Sep 20, 2004 4.257 4.303 4.157 4.294 1,420 +0.08(+1.96%)
Sep 17, 2004 4.120 4.257 4.120 4.211 8,192 -0.01(-0.22%)
Sep 16, 2004 4.175 4.284 4.165 4.220 8,411 +0.04(+0.88%)
Sep 15, 2004 4.211 4.339 4.101 4.184 15,401 -0.07(-1.72%)
Sep 14, 2004 4.165 4.577 4.101 4.257 36,047 +0.16(+4.03%)
Sep 13, 2004 3.845 4.101 3.836 4.092 41,399 +0.27(+6.94%)
Sep 10, 2004 3.836 3.836 3.671 3.827 26,848 +0.10(+2.70%)
Sep 09, 2004 3.662 3.808 3.570 3.726 51,776 +0.29(+8.53%)
Sep 08, 2004 3.543 3.570 3.360 3.433 23,004 -0.08(-2.34%)
Sep 07, 2004 3.396 3.515 3.268 3.515 36,265 +0.05(+1.32%)
Sep 03, 2004 3.113 3.570 3.049 3.470 48,172 +0.31(+9.86%)
Sep 02, 2004 3.186 3.186 3.076 3.158 11,469 -0.05(-1.43%)
Sep 01, 2004 3.094 3.213 3.094 3.204 10,049 +0.15(+4.79%)
Aug 31, 2004 3.030 3.204 3.021 3.058 10,704 +0.03(+0.91%)
Aug 30, 2004 3.113 3.122 3.021 3.030 32,223 -0.10(-3.22%)
Aug 27, 2004 3.250 3.250 3.113 3.131 9,284 -0.07(-2.29%)
Aug 26, 2004 3.240 3.250 3.140 3.204 4,806 -0.04(-1.10%)
Aug 25, 2004 3.296 3.387 3.113 3.240 25,451 -0.11(-3.31%)
Aug 24, 2004 3.369 3.525 3.351 3.351 9,066 -0.01(-0.27%)
Aug 23, 2004 3.561 3.561 3.360 3.360 27,636 -0.08(-2.42%)
Aug 20, 2004 3.552 3.561 3.424 3.443 20,754 -0.11(-3.07%)
Aug 19, 2004 3.479 3.552 3.479 3.552 9,612 +0.03(+0.78%)
Aug 18, 2004 3.506 3.525 3.479 3.525 7,880 +0.02(+0.52%)
Aug 17, 2004 3.387 3.561 3.387 3.506 6,226 -0.02(-0.52%)
Aug 16, 2004 3.396 3.555 3.396 3.525 7,100 +0.04(+1.05%)
Aug 13, 2004 3.607 3.607 3.479 3.488 10,814 -0.06(-1.58%)
Aug 12, 2004 3.546 3.607 3.488 3.544 15,729 -0.03(-0.74%)
Aug 11, 2004 3.415 3.570 3.415 3.570 6,444 -0.05(-1.27%)
Aug 10, 2004 3.616 3.662 3.570 3.616 14,309 -0.02(-0.50%)
Aug 09, 2004 3.799 3.799 3.607 3.634 15,074 -0.22(-5.68%)
Aug 06, 2004 3.891 4.010 3.799 3.853 50,138 -0.13(-3.24%)
Aug 05, 2004 3.900 3.991 3.900 3.982 14,200 -0.01(-0.23%)
Aug 04, 2004 3.845 4.001 3.845 3.991 10,814 +0.05(+1.40%)
Aug 03, 2004 3.909 4.120 3.891 3.937 47,358 +0.05(+1.18%)
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.