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 )

2.800 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM 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 28, 2006 4.129 4.248 4.129 4.202 14,965 -0.06(-1.50%)
Apr 27, 2006 4.303 4.303 4.120 4.266 16,248 +0.04(+0.87%)
Apr 26, 2006 4.339 4.339 4.120 4.229 41,240 -0.18(-4.15%)
Apr 25, 2006 4.266 4.467 4.083 4.413 37,531 +0.16(+3.66%)
Apr 24, 2006 4.348 4.348 4.211 4.257 29,186 -0.09(-2.11%)
Apr 21, 2006 4.303 4.394 4.303 4.348 31,030 -0.05(-1.25%)
Apr 20, 2006 4.440 4.486 4.321 4.403 28,945 -0.08(-1.84%)
Apr 19, 2006 4.609 4.687 4.440 4.486 42,912 -0.15(-3.16%)
Apr 18, 2006 4.513 4.641 4.449 4.632 35,883 +0.05(+1.20%)
Apr 17, 2006 4.486 4.605 4.486 4.577 5,275 +0.01(+0.20%)
Apr 13, 2006 4.577 4.614 4.567 4.568 20,315 -0.03(-0.60%)
Apr 12, 2006 4.532 4.651 4.440 4.596 25,342 +0.05(+1.01%)
Apr 11, 2006 4.577 4.715 4.449 4.550 26,819 -0.03(-0.60%)
Apr 10, 2006 4.577 4.687 4.577 4.577 11,305 -0.03(-0.60%)
Apr 07, 2006 4.614 4.687 4.605 4.605 3,833 -0.08(-1.68%)
Apr 06, 2006 4.658 4.715 4.614 4.684 7,857 -0.03(-0.66%)
Apr 05, 2006 4.486 4.852 4.486 4.715 15,683 +0.12(+2.59%)
Apr 04, 2006 4.632 4.770 4.495 4.596 15,495 -0.10(-2.14%)
Apr 03, 2006 4.651 4.696 4.651 4.696 9,530 -0.05(-1.14%)
Mar 31, 2006 4.834 4.898 4.678 4.750 20,785 -0.03(-0.59%)
Mar 30, 2006 4.834 4.944 4.760 4.779 7,042 -0.21(-4.22%)
Mar 29, 2006 4.641 4.989 4.631 4.989 61,138 +0.38(+8.35%)
Mar 28, 2006 4.687 4.696 4.605 4.605 7,865 -0.09(-1.95%)
Mar 27, 2006 4.632 4.696 4.623 4.696 3,414 -0.01(-0.19%)
Mar 24, 2006 4.806 4.806 4.586 4.705 21,002 -0.03(-0.58%)
Mar 23, 2006 4.670 4.733 4.628 4.733 7,646 -0.03(-0.58%)
Mar 22, 2006 4.751 4.834 4.751 4.760 5,789 -0.09(-1.89%)
Mar 21, 2006 4.632 4.852 4.632 4.852 22,480 -0.06(-1.30%)
Mar 20, 2006 4.792 4.916 4.586 4.916 31,923 +0.11(+2.29%)
Mar 17, 2006 4.806 4.934 4.394 4.806 199,092 -0.57(-10.56%)
Mar 16, 2006 5.493 5.529 5.346 5.374 26,921 -0.05(-0.91%)
Mar 15, 2006 5.630 5.639 4.889 5.423 58,030 -0.07(-1.27%)
Mar 14, 2006 5.566 5.603 5.428 5.493 18,982 +0.05(+0.84%)
Mar 13, 2006 5.401 5.539 5.365 5.447 13,251 +0.02(+0.34%)
Mar 10, 2006 5.630 5.722 5.401 5.429 13,659 -0.10(-1.82%)
Mar 09, 2006 5.411 5.603 5.411 5.529 19,418 +0.13(+2.37%)
Mar 08, 2006 5.246 5.584 5.163 5.401 30,032 -0.18(-3.28%)
Mar 07, 2006 5.584 5.932 5.301 5.584 38,415 +0.04(+0.66%)
Mar 06, 2006 5.392 5.713 5.154 5.548 177,662 +0.27(+5.03%)
Mar 03, 2006 4.669 5.392 4.522 5.282 345,090 +0.60(+12.92%)
Mar 02, 2006 4.641 4.678 4.511 4.678 9,505 +0.05(+0.99%)
Mar 01, 2006 4.586 4.705 4.577 4.632 5,549 +0.03(+0.60%)
Feb 28, 2006 4.669 4.669 4.532 4.605 14,280 -0.06(-1.37%)
Feb 27, 2006 4.495 4.669 4.495 4.669 22,543 +0.07(+1.59%)
Feb 24, 2006 4.651 4.651 4.486 4.596 40,323 -0.05(-1.18%)
Feb 23, 2006 4.669 4.669 4.458 4.651 10,743 -0.12(-2.50%)
Feb 22, 2006 4.925 4.925 4.669 4.770 2,809 +0.10(+2.16%)
Feb 21, 2006 4.586 4.687 4.586 4.669 15,871 -0.04(-0.89%)
Feb 17, 2006 4.568 4.751 4.532 4.711 9,368 +0.12(+2.51%)
Feb 16, 2006 4.559 4.669 4.559 4.596 8,957 -0.02(-0.40%)
Feb 15, 2006 4.431 4.614 4.408 4.614 7,142 +0.17(+3.92%)
Feb 14, 2006 4.504 4.513 4.394 4.440 6,533 -0.09(-2.02%)
Feb 13, 2006 4.358 4.532 4.358 4.532 8,116 -0.06(-1.39%)
Feb 10, 2006 4.496 4.596 4.458 4.596 6,625 -0.03(-0.59%)
Feb 09, 2006 4.596 4.632 4.477 4.623 11,588 -0.03(-0.59%)
Feb 08, 2006 4.669 4.669 4.600 4.651 27,910 +0.00(+0.00%)
Feb 07, 2006 4.641 4.669 4.550 4.651 22,325 -0.02(-0.39%)
Feb 06, 2006 4.898 4.907 4.660 4.669 15,682 -0.27(-5.38%)
Feb 03, 2006 4.898 4.934 4.889 4.934 1,496 +0.03(+0.56%)
Feb 02, 2006 5.008 5.008 4.861 4.907 13,156 +0.12(+2.56%)
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.