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 (%)
Oct 31, 2006 4.294 4.559 4.275 4.559 20,107 +0.17(+3.97%)
Oct 30, 2006 4.303 4.385 4.257 4.385 13,303 -0.15(-3.23%)
Oct 27, 2006 4.440 4.532 4.440 4.532 3,386 -0.05(-1.00%)
Oct 26, 2006 4.266 4.577 4.229 4.577 35,289 +0.45(+10.86%)
Oct 25, 2006 4.477 4.477 4.037 4.129 15,799 -0.30(-6.82%)
Oct 24, 2006 4.348 4.431 4.193 4.431 7,189 +0.05(+1.04%)
Oct 23, 2006 4.358 4.440 3.982 4.385 17,403 -0.06(-1.44%)
Oct 20, 2006 4.486 4.541 4.449 4.449 6,232 -0.16(-3.57%)
Oct 19, 2006 4.486 4.669 4.415 4.614 25,183 +0.01(+0.20%)
Oct 18, 2006 4.394 4.605 4.394 4.605 1,994 +0.14(+3.07%)
Oct 17, 2006 4.467 4.623 4.467 4.467 9,077 -0.16(-3.37%)
Oct 16, 2006 4.532 4.669 4.532 4.623 1,639 +0.02(+0.40%)
Oct 13, 2006 4.622 4.622 4.605 4.605 1,818 +0.00(+0.00%)
Oct 12, 2006 4.504 4.678 4.504 4.605 2,135 -0.09(-1.95%)
Oct 11, 2006 4.641 4.770 4.403 4.696 4,099 -0.02(-0.39%)
Oct 10, 2006 4.685 4.715 4.658 4.715 479 -0.07(-1.53%)
Oct 09, 2006 4.760 4.788 4.760 4.788 1,864 +0.12(+2.55%)
Oct 06, 2006 4.669 4.715 4.625 4.669 4,001 +0.05(+0.99%)
Oct 05, 2006 4.660 4.669 4.623 4.623 873 -0.02(-0.39%)
Oct 04, 2006 4.787 4.787 4.508 4.641 5,782 -0.16(-3.43%)
Oct 03, 2006 4.705 4.806 4.605 4.806 6,771 +0.18(+3.96%)
Oct 02, 2006 4.449 4.630 4.449 4.623 1,968 -0.09(-1.94%)
Sep 29, 2006 4.550 4.718 4.550 4.715 5,073 +0.05(+1.18%)
Sep 28, 2006 4.577 4.715 4.541 4.660 11,146 -0.01(-0.20%)
Sep 27, 2006 4.669 4.669 4.568 4.669 6,013 +0.09(+2.00%)
Sep 26, 2006 4.394 4.641 4.394 4.577 5,341 +0.00(+0.00%)
Sep 25, 2006 4.394 4.577 4.394 4.577 4,372 +0.07(+1.63%)
Sep 22, 2006 4.601 4.601 4.348 4.504 14,925 -0.08(-1.68%)
Sep 21, 2006 4.586 4.586 4.577 4.581 1,693 -0.04(-0.91%)
Sep 20, 2006 4.605 4.660 4.577 4.623 6,690 +0.03(+0.60%)
Sep 19, 2006 4.605 4.685 4.506 4.596 18,437 -0.03(-0.59%)
Sep 18, 2006 4.852 4.866 4.605 4.623 11,213 -0.21(-4.28%)
Sep 15, 2006 5.017 5.017 4.713 4.830 61,880 +0.05(+1.06%)
Sep 14, 2006 4.852 4.852 4.724 4.779 6,109 -0.07(-1.51%)
Sep 13, 2006 4.771 5.017 4.715 4.852 10,001 +0.14(+2.91%)
Sep 12, 2006 4.715 4.878 4.715 4.715 3,464 -0.24(-4.81%)
Sep 11, 2006 4.751 4.953 4.751 4.953 5,472 +0.05(+0.98%)
Sep 08, 2006 4.852 4.905 4.779 4.905 1,203 +0.03(+0.52%)
Sep 07, 2006 4.904 4.910 4.852 4.879 764 +0.08(+1.72%)
Sep 06, 2006 4.825 4.870 4.797 4.797 2,642 -0.14(-2.78%)
Sep 05, 2006 4.806 5.053 4.760 4.934 95,768 +0.05(+1.13%)
Sep 01, 2006 4.715 4.879 4.715 4.879 4,871 +0.09(+1.91%)
Aug 31, 2006 4.751 4.889 4.751 4.788 9,872 +0.04(+0.77%)
Aug 30, 2006 4.641 4.751 4.641 4.751 4,260 +0.03(+0.58%)
Aug 29, 2006 4.687 4.724 4.641 4.724 45,055 -0.00(-0.04%)
Aug 28, 2006 4.678 4.739 4.663 4.726 4,413 -0.03(-0.54%)
Aug 25, 2006 4.760 4.929 4.669 4.751 11,341 -0.05(-1.14%)
Aug 24, 2006 4.788 4.898 4.605 4.806 48,309 -0.03(-0.53%)
Aug 23, 2006 4.770 4.984 4.741 4.832 5,395 +0.11(+2.29%)
Aug 22, 2006 4.715 4.962 4.715 4.724 14,650 -0.13(-2.64%)
Aug 21, 2006 5.090 5.090 4.834 4.852 13,479 -0.22(-4.33%)
Aug 18, 2006 5.218 5.218 4.815 5.072 17,552 -0.08(-1.60%)
Aug 17, 2006 4.843 5.310 4.788 5.154 53,203 +0.36(+7.44%)
Aug 16, 2006 4.989 5.127 4.689 4.797 140,559 -0.51(-9.66%)
Aug 15, 2006 3.250 5.337 3.250 5.310 511,024 +2.06(+63.38%)
Aug 14, 2006 3.204 3.259 3.122 3.250 20,754 +0.01(+0.18%)
Aug 11, 2006 3.168 3.433 3.158 3.244 4,491 -0.02(-0.60%)
Aug 10, 2006 3.250 3.438 3.131 3.263 9,684 -0.10(-2.97%)
Aug 09, 2006 3.424 3.433 3.287 3.363 14,791 -0.07(-2.03%)
Aug 08, 2006 3.460 3.506 3.406 3.433 9,893 -0.07(-2.09%)
Aug 07, 2006 3.525 3.570 3.323 3.506 9,497 -0.06(-1.62%)
Aug 04, 2006 3.525 3.564 3.490 3.564 3,850 +0.03(+0.96%)
Aug 03, 2006 3.506 3.552 3.341 3.530 21,177 -0.10(-2.84%)
Aug 02, 2006 3.633 3.633 3.633 3.633 109 +0.04(+1.08%)
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.