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 +0.060 (+2.18%)
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 29, 2016 2.330 2.500 2.290 2.400 29,711 +0.07(+3.00%)
Jan 28, 2016 2.100 2.420 2.100 2.330 50,137 -0.56(-19.38%)
Jan 26, 2016 2.920 2.890 2.890 2.890 52 +0.13(+4.71%)
Jan 25, 2016 2.750 2.760 2.740 2.760 1,609 -0.08(-2.80%)
Jan 21, 2016 2.760 2.839 2.839 2.839 13 +0.10(+3.63%)
Jan 20, 2016 2.600 2.740 2.600 2.740 5,728 -0.00(-0.15%)
Jan 19, 2016 2.672 2.744 2.672 2.744 720 -0.03(-0.94%)
Jan 15, 2016 2.760 2.770 2.770 2.770 800 +0.06(+2.21%)
Jan 14, 2016 2.700 2.880 2.690 2.710 18,802 +0.01(+0.37%)
Jan 13, 2016 2.910 2.910 2.700 2.700 14,886 -0.20(-6.90%)
Jan 12, 2016 2.950 2.950 2.730 2.900 1,067 +0.17(+6.23%)
Jan 11, 2016 2.710 2.730 2.700 2.730 736 -0.05(-1.80%)
Jan 08, 2016 2.800 2.884 2.710 2.780 1,427 -0.04(-1.42%)
Jan 07, 2016 2.850 2.870 2.770 2.820 20,247 -0.03(-1.05%)
Jan 06, 2016 2.850 2.850 2.850 2.850 510 +0.00(+0.00%)
Jan 05, 2016 2.900 2.940 2.780 2.850 4,645 +0.00(+0.00%)
Jan 04, 2016 2.900 2.900 2.830 2.850 1,139 +0.02(+0.71%)
Dec 31, 2015 2.820 2.830 2.830 2.830 5,100 +0.01(+0.35%)
Dec 30, 2015 2.820 2.960 2.820 2.820 9,295 +0.06(+2.17%)
Dec 29, 2015 2.963 2.980 2.760 2.760 7,585 -0.10(-3.50%)
Dec 28, 2015 2.910 2.917 2.800 2.860 4,798 -0.04(-1.38%)
Dec 24, 2015 3.000 2.900 2.900 2.900 1,800 -0.10(-3.33%)
Dec 23, 2015 2.830 3.000 2.830 3.000 5,938 +0.04(+1.35%)
Dec 22, 2015 2.890 2.970 2.850 2.960 7,730 +0.13(+4.59%)
Dec 21, 2015 3.000 3.000 2.594 2.830 8,601 -0.17(-5.67%)
Dec 18, 2015 2.700 3.000 2.700 3.000 75,227 +0.13(+4.53%)
Dec 17, 2015 2.700 3.090 2.700 2.870 37,048 +0.11(+3.99%)
Dec 16, 2015 2.750 3.010 2.750 2.760 9,230 -0.09(-3.16%)
Dec 15, 2015 2.850 3.020 2.800 2.850 42,731 +0.00(+0.00%)
Dec 14, 2015 2.950 3.020 2.750 2.850 27,959 -0.10(-3.39%)
Dec 11, 2015 2.950 2.950 2.950 2.950 6,587 +0.00(+0.00%)
Dec 10, 2015 2.900 2.960 2.900 2.950 4,978 +0.05(+1.72%)
Dec 09, 2015 2.820 2.900 2.820 2.900 3,929 -0.05(-1.69%)
Dec 08, 2015 2.980 2.980 2.770 2.950 8,008 +0.00(+0.00%)
Dec 07, 2015 3.020 3.020 2.820 2.950 10,034 -0.07(-2.32%)
Dec 04, 2015 3.010 3.020 3.000 3.020 933 +0.07(+2.37%)
Dec 03, 2015 2.954 2.954 2.950 2.950 2,360 +0.00(+0.00%)
Dec 02, 2015 2.951 2.960 2.950 2.950 6,238 -0.12(-3.91%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
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.