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 (%)
Mar 31, 2005 4.852 4.934 4.577 4.751 19,201 -0.17(-3.53%)
Mar 30, 2005 4.669 4.934 4.669 4.925 20,836 +0.27(+5.70%)
Mar 29, 2005 4.623 4.705 4.623 4.660 5,889 +0.01(+0.20%)
Mar 28, 2005 4.623 4.806 4.623 4.651 24,468 +0.07(+1.44%)
Mar 24, 2005 4.532 4.788 4.532 4.585 15,340 +0.06(+1.38%)
Mar 23, 2005 4.358 4.522 4.294 4.522 22,326 +0.18(+4.22%)
Mar 22, 2005 4.385 4.394 4.330 4.339 14,227 -0.10(-2.27%)
Mar 21, 2005 4.367 4.486 4.367 4.440 6,895 +0.05(+1.25%)
Mar 18, 2005 4.330 4.385 4.303 4.385 9,656 -0.02(-0.42%)
Mar 17, 2005 4.486 4.486 4.348 4.403 29,859 -0.08(-1.84%)
Mar 16, 2005 4.348 4.532 4.348 4.486 17,204 +0.06(+1.43%)
Mar 15, 2005 4.550 4.550 4.413 4.423 25,873 +0.11(+2.57%)
Mar 14, 2005 4.339 4.477 4.307 4.312 8,847 -0.09(-2.08%)
Mar 11, 2005 4.513 4.513 4.339 4.403 5,547 -0.06(-1.43%)
Mar 10, 2005 4.394 4.477 4.284 4.467 15,915 -0.01(-0.20%)
Mar 09, 2005 4.376 4.486 4.376 4.477 4,875 -0.01(-0.20%)
Mar 08, 2005 4.220 4.486 4.220 4.486 15,459 +0.14(+3.16%)
Mar 07, 2005 4.312 4.461 4.220 4.348 9,940 +0.04(+0.85%)
Mar 04, 2005 4.287 4.449 4.276 4.312 9,217 -0.12(-2.69%)
Mar 03, 2005 4.402 4.477 4.185 4.431 16,176 -0.05(-1.14%)
Mar 02, 2005 4.422 4.486 4.422 4.482 7,952 -0.04(-0.89%)
Mar 01, 2005 4.358 4.522 4.257 4.522 19,008 +0.04(+0.82%)
Feb 28, 2005 4.486 4.559 4.348 4.486 5,842 -0.01(-0.20%)
Feb 25, 2005 4.522 4.532 4.403 4.495 16,794 -0.08(-1.78%)
Feb 24, 2005 4.669 4.678 4.568 4.576 3,356 -0.20(-4.12%)
Feb 23, 2005 4.651 4.773 4.623 4.773 2,589 +0.03(+0.66%)
Feb 22, 2005 4.577 4.797 4.568 4.742 5,069 +0.07(+1.57%)
Feb 18, 2005 4.641 4.669 4.559 4.669 4,423 -0.05(-0.97%)
Feb 17, 2005 4.678 4.742 4.513 4.715 10,745 -0.14(-2.83%)
Feb 16, 2005 4.925 4.925 4.605 4.852 14,282 +0.04(+0.78%)
Feb 15, 2005 4.770 4.869 4.716 4.814 4,740 -0.03(-0.59%)
Feb 14, 2005 4.577 4.998 4.559 4.843 17,861 +0.23(+4.98%)
Feb 11, 2005 4.541 4.613 4.541 4.613 3,754 +0.01(+0.18%)
Feb 10, 2005 4.541 4.605 4.541 4.605 3,167 +0.01(+0.24%)
Feb 09, 2005 4.541 4.614 4.532 4.594 4,178 +0.01(+0.18%)
Feb 08, 2005 4.577 4.586 4.541 4.586 6,089 -0.04(-0.81%)
Feb 07, 2005 4.577 4.623 4.577 4.623 2,834 +0.01(+0.20%)
Feb 04, 2005 4.541 4.614 4.541 4.614 3,331 +0.07(+1.61%)
Feb 03, 2005 4.696 4.696 4.541 4.541 7,427 -0.11(-2.36%)
Feb 02, 2005 4.669 4.687 4.559 4.651 23,869 +0.00(+0.00%)
Feb 01, 2005 4.715 4.715 4.577 4.651 3,482 +0.07(+1.60%)
Jan 31, 2005 4.559 4.651 4.541 4.577 16,767 +0.00(+0.00%)
Jan 28, 2005 4.541 4.623 4.532 4.577 4,541 +0.08(+1.83%)
Jan 27, 2005 4.623 4.623 4.486 4.495 12,677 -0.09(-2.00%)
Jan 26, 2005 4.760 4.760 4.504 4.586 4,620 -0.03(-0.58%)
Jan 25, 2005 4.596 4.678 4.577 4.613 2,730 -0.01(-0.22%)
Jan 24, 2005 4.760 4.760 4.614 4.623 4,014 -0.11(-2.32%)
Jan 21, 2005 4.577 4.742 4.577 4.733 5,627 +0.16(+3.40%)
Jan 20, 2005 4.449 4.669 4.449 4.577 13,476 +0.13(+2.88%)
Jan 19, 2005 4.596 4.596 4.413 4.449 37,986 -0.18(-3.95%)
Jan 18, 2005 4.852 4.962 4.623 4.632 24,769 -0.23(-4.71%)
Jan 14, 2005 4.779 4.971 4.760 4.861 37,521 +0.06(+1.34%)
Jan 13, 2005 5.052 5.052 4.797 4.797 10,366 -0.16(-3.14%)
Jan 12, 2005 4.861 5.063 4.861 4.953 13,967 +0.01(+0.19%)
Jan 11, 2005 5.282 5.282 4.705 4.944 60,903 -0.31(-5.92%)
Jan 10, 2005 4.696 5.310 4.696 5.255 66,933 +0.41(+8.51%)
Jan 07, 2005 4.889 5.008 4.843 4.843 14,699 -0.17(-3.47%)
Jan 06, 2005 5.127 5.182 4.899 5.017 12,240 -0.16(-3.01%)
Jan 05, 2005 5.035 5.172 5.035 5.172 4,587 +0.13(+2.56%)
Jan 04, 2005 5.200 5.310 4.971 5.043 36,942 -0.16(-3.01%)
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.