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 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 31, 2020 2.681 2.681 2.681 8,477 -0.13(-4.59%)
Dec 30, 2020 2.740 2.850 2.730 2.810 8,477 +0.08(+2.93%)
Dec 29, 2020 2.780 2.798 2.650 2.730 15,019 -0.10(-3.41%)
Dec 28, 2020 2.770 2.900 2.740 2.826 20,590 +0.05(+1.67%)
Dec 24, 2020 2.830 2.830 2.771 2.780 14,600 +0.01(+0.36%)
Dec 23, 2020 2.830 2.830 2.680 2.770 11,925 +0.03(+1.09%)
Dec 22, 2020 2.570 2.740 2.520 2.740 25,505 +0.12(+4.58%)
Dec 21, 2020 2.750 2.750 2.435 2.620 132,638 -0.33(-11.19%)
Dec 18, 2020 2.980 3.040 2.950 2.950 17,100 -0.03(-1.01%)
Dec 17, 2020 3.022 3.022 2.907 2.980 16,282 +0.00(+0.00%)
Dec 16, 2020 3.000 3.025 2.965 2.980 34,489 -0.02(-0.67%)
Dec 15, 2020 3.000 3.200 2.895 3.000 33,832 -0.00(-0.00%)
Dec 14, 2020 3.070 3.150 2.978 3.000 11,457 -0.06(-1.96%)
Dec 11, 2020 2.900 3.060 2.864 3.060 9,900 +0.11(+3.73%)
Dec 10, 2020 2.820 3.000 2.770 2.950 33,133 +0.01(+0.34%)
Dec 09, 2020 2.980 3.150 2.940 2.940 10,581 -0.04(-1.18%)
Dec 08, 2020 2.960 3.068 2.950 2.975 9,714 -0.03(-1.16%)
Dec 07, 2020 3.060 3.095 3.010 3.010 2,815 -0.05(-1.64%)
Dec 04, 2020 2.980 3.093 2.980 3.060 16,000 +0.09(+3.03%)
Dec 03, 2020 3.000 3.000 2.950 2.970 20,171 -0.03(-1.00%)
Dec 02, 2020 3.290 3.290 2.770 3.000 36,457 -0.23(-7.12%)
Dec 01, 2020 2.920 3.400 2.850 3.230 175,689 +0.53(+19.63%)
Nov 30, 2020 2.970 2.970 2.700 2.700 22,147 -0.27(-9.09%)
Nov 27, 2020 2.750 2.970 2.640 2.970 28,500 +0.22(+8.00%)
Nov 25, 2020 2.830 2.830 2.700 2.750 6,600 +0.02(+0.73%)
Nov 24, 2020 2.750 2.862 2.720 2.730 16,767 -0.02(-0.73%)
Nov 23, 2020 2.730 2.790 2.701 2.750 32,591 +0.02(+0.73%)
Nov 20, 2020 2.640 2.770 2.630 2.730 31,700 +0.00(+0.00%)
Nov 19, 2020 2.904 2.910 2.640 2.730 23,204 -0.13(-4.55%)
Nov 18, 2020 2.929 2.935 2.780 2.860 29,772 -0.06(-2.05%)
Nov 17, 2020 2.670 2.960 2.670 2.920 29,793 +0.11(+3.91%)
Nov 16, 2020 3.030 3.040 2.777 2.810 29,005 -0.05(-1.75%)
Nov 13, 2020 2.800 3.010 2.670 2.860 58,400 +0.09(+3.25%)
Nov 12, 2020 2.650 2.960 2.642 2.770 5,437 -0.00(-0.10%)
Nov 11, 2020 2.735 2.775 2.735 2.773 1,825 +0.05(+1.94%)
Nov 10, 2020 2.790 2.790 2.711 2.720 2,595 -0.07(-2.45%)
Nov 09, 2020 2.780 2.826 2.670 2.788 9,396 +0.02(+0.85%)
Nov 06, 2020 2.710 2.770 2.650 2.765 1,700 -0.03(-1.25%)
Nov 05, 2020 2.800 2.800 2.740 2.800 732 +0.11(+4.09%)
Nov 04, 2020 2.800 2.800 2.630 2.690 2,959 -0.12(-4.27%)
Nov 03, 2020 2.706 2.850 2.640 2.810 17,234 +0.13(+4.85%)
Nov 02, 2020 2.640 2.730 2.611 2.680 9,133 +0.01(+0.38%)
Oct 30, 2020 2.653 2.730 2.653 2.670 2,400 -0.08(-2.91%)
Oct 29, 2020 2.739 2.780 2.739 2.750 2,193 +0.05(+1.85%)
Oct 28, 2020 2.710 2.820 2.630 2.700 19,508 -0.14(-4.93%)
Oct 27, 2020 2.910 3.070 2.840 2.840 7,501 -0.06(-2.07%)
Oct 26, 2020 2.970 3.091 2.900 2.900 4,757 -0.12(-3.86%)
Oct 23, 2020 3.040 3.087 2.928 3.016 3,800 -0.10(-3.32%)
Oct 22, 2020 3.030 3.150 2.918 3.120 12,440 +0.10(+3.31%)
Oct 21, 2020 3.090 3.220 3.000 3.020 4,358 -0.06(-1.95%)
Oct 20, 2020 3.340 3.340 3.020 3.080 12,513 -0.18(-5.52%)
Oct 19, 2020 2.940 3.300 2.800 3.260 44,166 +0.32(+10.88%)
Oct 16, 2020 2.920 3.080 2.920 2.940 7,100 +0.02(+0.68%)
Oct 15, 2020 3.100 3.130 2.920 2.920 10,740 -0.34(-10.43%)
Oct 14, 2020 3.280 3.280 3.123 3.260 6,742 -0.03(-0.91%)
Oct 13, 2020 3.020 3.400 3.005 3.290 20,687 +0.27(+8.94%)
Oct 12, 2020 2.880 3.110 2.880 3.020 21,721 +0.10(+3.52%)
Oct 09, 2020 3.130 3.210 2.850 2.917 62,500 -0.30(-9.26%)
Oct 08, 2020 3.510 3.616 3.215 3.215 20,289 -0.35(-9.69%)
Oct 07, 2020 3.600 3.770 3.460 3.560 20,730 -0.04(-1.11%)
Oct 06, 2020 3.880 3.880 3.340 3.600 62,944 -0.28(-7.22%)
Oct 05, 2020 3.810 4.620 3.750 3.880 136,416 +0.11(+2.92%)
Oct 02, 2020 3.480 3.990 3.250 3.770 136,700 +0.31(+8.96%)
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.