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 (%)
Jan 31, 2011 5.299 5.611 5.165 5.602 137,649 +0.39(+7.58%)
Jan 28, 2011 5.253 5.372 4.684 5.207 204,694 -0.06(-1.22%)
Jan 27, 2011 4.766 5.281 4.766 5.271 252,457 +0.46(+9.54%)
Jan 26, 2011 4.794 4.968 4.518 4.812 153,113 +0.13(+2.75%)
Jan 25, 2011 4.821 4.821 4.362 4.684 209,062 +0.17(+3.87%)
Jan 24, 2011 4.133 4.959 4.059 4.509 755,010 +1.11(+32.70%)
Jan 21, 2011 3.233 3.462 3.233 3.398 19,267 +0.23(+7.25%)
Jan 20, 2011 3.150 3.398 3.150 3.168 4,159 -0.05(-1.43%)
Jan 19, 2011 3.407 3.407 3.178 3.214 13,834 -0.22(-6.42%)
Jan 18, 2011 3.481 3.536 3.435 3.435 23,235 +0.04(+1.08%)
Jan 14, 2011 3.297 3.508 3.214 3.398 21,451 +0.13(+3.90%)
Jan 13, 2011 3.187 3.297 3.187 3.270 4,935 +0.08(+2.63%)
Jan 12, 2011 3.058 3.187 3.058 3.187 12,326 +0.06(+2.06%)
Jan 11, 2011 3.058 3.122 3.012 3.122 6,462 +0.09(+3.03%)
Jan 10, 2011 3.031 3.077 3.031 3.031 6,533 +0.00(+0.00%)
Jan 07, 2011 3.003 3.058 2.893 3.031 3,866 +0.00(+0.00%)
Jan 06, 2011 3.040 3.040 2.948 3.031 3,811 +0.00(+0.00%)
Jan 05, 2011 3.030 3.086 3.021 3.031 5,213 +0.03(+0.92%)
Jan 04, 2011 2.957 3.021 2.957 3.003 7,403 +0.05(+1.55%)
Jan 03, 2011 2.847 2.957 2.847 2.957 7,398 +0.09(+3.20%)
Dec 31, 2010 2.865 2.865 2.801 2.865 10,323 -0.06(-1.88%)
Dec 30, 2010 2.829 2.920 2.829 2.920 1,497 +0.02(+0.63%)
Dec 29, 2010 2.847 2.902 2.829 2.902 4,885 +0.02(+0.64%)
Dec 28, 2010 2.838 2.884 2.829 2.884 2,041 -0.02(-0.63%)
Dec 27, 2010 2.792 2.902 2.773 2.902 3,063 -0.01(-0.32%)
Dec 23, 2010 2.847 2.911 2.829 2.911 3,156 -0.01(-0.31%)
Dec 22, 2010 2.920 2.920 2.838 2.920 3,252 +0.02(+0.63%)
Dec 21, 2010 2.819 2.902 2.773 2.902 6,055 +0.13(+4.64%)
Dec 20, 2010 2.792 2.847 2.773 2.773 7,731 -0.06(-2.27%)
Dec 17, 2010 2.746 2.838 2.718 2.838 5,044 +0.08(+3.00%)
Dec 16, 2010 2.746 2.755 2.737 2.755 7,023 +0.04(+1.35%)
Dec 15, 2010 2.617 2.718 2.544 2.718 3,937 +0.06(+2.14%)
Dec 14, 2010 2.553 2.661 2.489 2.661 6,720 +0.11(+4.24%)
Dec 13, 2010 2.525 2.645 2.452 2.553 11,581 +0.03(+1.09%)
Dec 10, 2010 2.571 2.645 2.525 2.526 46,725 -0.05(-1.78%)
Dec 09, 2010 2.645 2.663 2.525 2.571 87,266 -0.09(-3.45%)
Dec 08, 2010 2.627 2.691 2.617 2.663 8,852 -0.05(-1.69%)
Dec 07, 2010 2.728 2.728 2.654 2.709 19,637 -0.01(-0.34%)
Dec 06, 2010 2.700 2.718 2.636 2.718 5,743 -0.02(-0.67%)
Dec 03, 2010 2.663 2.750 2.645 2.737 3,930 +0.04(+1.36%)
Dec 02, 2010 2.709 2.737 2.663 2.700 8,974 -0.02(-0.68%)
Dec 01, 2010 2.783 2.783 2.663 2.718 3,131 +0.05(+1.72%)
Nov 30, 2010 2.755 2.755 2.617 2.672 11,117 -0.13(-4.59%)
Nov 29, 2010 2.801 2.801 2.801 2.801 653 +0.00(+0.00%)
Nov 26, 2010 2.810 2.818 2.801 2.801 6,167 +0.04(+1.33%)
Nov 24, 2010 2.801 2.764 2.764 2.764 7,622 -0.05(-1.63%)
Nov 23, 2010 2.810 2.829 2.773 2.810 4,154 +0.03(+0.99%)
Nov 22, 2010 2.636 2.783 2.617 2.783 11,053 +0.07(+2.71%)
Nov 19, 2010 2.728 2.746 2.663 2.709 9,001 -0.06(-2.31%)
Nov 18, 2010 2.783 2.783 2.739 2.773 1,225 -0.01(-0.33%)
Nov 17, 2010 2.755 2.783 2.755 2.783 980 +0.00(+0.00%)
Nov 16, 2010 2.773 2.783 2.718 2.783 5,353 +0.05(+1.68%)
Nov 15, 2010 2.773 2.773 2.663 2.737 12,618 -0.07(-2.61%)
Nov 12, 2010 2.810 2.829 2.755 2.810 13,664 -0.04(-1.29%)
Nov 11, 2010 2.801 2.893 2.801 2.847 9,138 -0.03(-0.96%)
Nov 10, 2010 2.810 2.874 2.810 2.874 5,690 +0.00(+0.00%)
Nov 09, 2010 2.874 2.874 2.801 2.874 11,411 +0.00(+0.00%)
Nov 08, 2010 2.920 2.934 2.801 2.874 16,781 -0.05(-1.57%)
Nov 05, 2010 2.957 2.957 2.755 2.920 12,379 -0.02(-0.63%)
Nov 04, 2010 2.792 3.012 2.792 2.939 22,282 -0.10(-3.32%)
Nov 03, 2010 2.939 3.040 2.939 3.040 12,827 +0.13(+4.42%)
Nov 02, 2010 2.884 2.955 2.867 2.911 5,788 +0.00(+0.00%)
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.