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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 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 (%)
Jul 31, 2003 6.509 6.591 6.317 6.582 20,863 +0.02(+0.28%)
Jul 30, 2003 6.408 6.564 6.408 6.564 16,494 +0.06(+0.97%)
Jul 29, 2003 6.628 6.628 6.417 6.501 13,544 -0.10(-1.51%)
Jul 28, 2003 6.271 6.765 6.271 6.601 26,543 +0.31(+4.95%)
Jul 25, 2003 6.646 6.765 6.198 6.289 31,459 -0.17(-2.69%)
Jul 24, 2003 6.509 6.709 6.362 6.463 43,802 -0.12(-1.81%)
Jul 23, 2003 6.500 6.628 6.060 6.582 48,390 +0.05(+0.70%)
Jul 22, 2003 6.042 6.582 6.042 6.536 34,627 +0.38(+6.25%)
Jul 21, 2003 6.134 6.509 5.960 6.152 41,399 -0.12(-1.90%)
Jul 18, 2003 6.637 6.637 6.033 6.271 67,615 -0.37(-5.52%)
Jul 17, 2003 6.802 7.232 6.005 6.637 129,660 -0.38(-5.35%)
Jul 16, 2003 7.095 7.095 6.774 7.012 92,521 -0.08(-1.16%)
Jul 15, 2003 6.866 7.186 6.866 7.095 92,521 +0.18(+2.65%)
Jul 14, 2003 6.655 6.958 6.619 6.912 78,211 +0.07(+1.07%)
Jul 11, 2003 6.591 6.857 6.546 6.839 87,277 +0.11(+1.63%)
Jul 10, 2003 6.857 6.857 6.573 6.729 55,381 -0.11(-1.61%)
Jul 09, 2003 6.509 6.857 6.364 6.839 32,005 +0.34(+5.23%)
Jul 08, 2003 6.454 6.546 6.362 6.499 35,391 +0.14(+2.14%)
Jul 07, 2003 6.170 6.417 6.170 6.362 39,870 +0.16(+2.64%)
Jul 03, 2003 6.454 6.793 6.152 6.199 40,307 -0.15(-2.44%)
Jul 02, 2003 6.262 6.573 6.060 6.353 88,260 +0.09(+1.46%)
Jul 01, 2003 6.729 7.049 6.042 6.262 44,130 -0.13(-2.01%)
Jun 30, 2003 6.317 6.619 6.207 6.390 21,532 +0.17(+2.68%)
Jun 27, 2003 6.115 6.317 6.170 6.223 2,403 -0.00(-0.01%)
Jun 26, 2003 5.987 6.436 5.978 6.224 48,827 -0.02(-0.31%)
Jun 25, 2003 6.482 6.793 5.951 6.243 90,664 -0.26(-3.94%)
Jun 24, 2003 6.610 6.829 6.445 6.500 119,829 -0.02(-0.28%)
Jun 23, 2003 7.003 7.186 6.500 6.518 73,295 -0.67(-9.30%)
Jun 20, 2003 7.370 7.516 7.067 7.186 60,078 -0.18(-2.48%)
Jun 19, 2003 7.708 7.717 7.012 7.370 117,644 -0.12(-1.59%)
Jun 18, 2003 7.681 7.727 7.452 7.489 99,621 +0.02(+0.25%)
Jun 17, 2003 7.177 7.470 7.141 7.470 90,445 +0.32(+4.48%)
Jun 16, 2003 7.095 7.305 7.004 7.150 34,190 +0.06(+0.79%)
Jun 13, 2003 7.104 7.223 7.003 7.094 65,103 +0.11(+1.56%)
Jun 12, 2003 7.122 7.205 6.912 6.985 85,748 +0.07(+1.06%)
Jun 11, 2003 6.628 7.095 6.628 6.912 117,535 +0.32(+4.86%)
Jun 10, 2003 6.234 6.591 6.143 6.591 46,096 +0.46(+7.46%)
Jun 09, 2003 6.225 6.271 6.042 6.134 36,156 -0.05(-0.74%)
Jun 06, 2003 6.372 6.408 6.042 6.179 87,168 -0.17(-2.74%)
Jun 05, 2003 6.179 6.353 6.051 6.353 42,710 +0.30(+4.99%)
Jun 04, 2003 6.298 6.298 5.951 6.051 20,426 -0.18(-2.94%)
Jun 03, 2003 5.722 6.335 5.722 6.234 19,006 +0.22(+3.65%)
Jun 02, 2003 5.813 6.170 5.722 6.015 30,803 +0.24(+4.12%)
May 30, 2003 5.886 5.886 5.722 5.777 9,284 -0.10(-1.71%)
May 29, 2003 5.813 5.951 5.685 5.877 21,628 +0.05(+0.78%)
May 28, 2003 5.923 5.951 5.603 5.832 36,484 -0.09(-1.55%)
May 27, 2003 5.310 5.951 5.310 5.923 42,819 +0.63(+11.94%)
May 23, 2003 5.291 5.346 5.163 5.291 14,091 +0.03(+0.52%)
May 22, 2003 5.282 5.282 5.264 5.264 19,443 +0.01(+0.19%)
May 21, 2003 5.127 5.301 5.090 5.254 24,686 -0.02(-0.35%)
May 20, 2003 5.310 5.310 5.090 5.272 26,653 -0.04(-0.71%)
May 19, 2003 5.355 5.392 5.218 5.310 35,282 -0.04(-0.68%)
May 16, 2003 5.383 5.383 5.053 5.346 15,401 -0.04(-0.66%)
May 15, 2003 5.401 5.447 5.072 5.382 47,189 -0.01(-0.19%)
May 14, 2003 5.264 5.447 5.236 5.392 24,577 +0.17(+3.33%)
May 13, 2003 5.127 5.383 4.971 5.218 57,456 +0.23(+4.59%)
May 12, 2003 4.477 5.081 4.403 4.989 76,900 +0.52(+11.68%)
May 09, 2003 4.321 4.467 4.321 4.467 5,133 +0.17(+4.05%)
May 08, 2003 4.303 4.522 4.037 4.294 49,482 -0.23(-5.06%)
May 07, 2003 4.422 4.522 4.422 4.522 21,956 +0.07(+1.65%)
May 06, 2003 4.348 4.504 4.321 4.449 36,047 +0.15(+3.40%)
May 05, 2003 4.275 4.339 4.257 4.303 33,425 +0.04(+0.86%)
May 02, 2003 4.275 4.275 4.120 4.266 21,737 +0.05(+1.11%)
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.