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 30, 2009 2.746 2.765 2.746 2.746 597 -0.03(-0.99%)
Oct 28, 2009 2.774 2.774 2.774 2.774 0 +0.03(+1.00%)
Oct 27, 2009 2.756 2.756 2.719 2.746 1,624 +0.00(+0.00%)
Oct 23, 2009 2.746 2.746 2.746 2.746 0 +0.00(+0.00%)
Oct 22, 2009 2.801 2.801 2.746 2.746 6,936 -0.05(-1.96%)
Oct 21, 2009 2.792 2.920 2.792 2.801 764 +0.01(+0.33%)
Oct 20, 2009 2.818 2.818 2.774 2.792 1,802 -0.19(-6.44%)
Oct 19, 2009 2.792 3.085 2.792 2.984 1,433 +0.09(+3.16%)
Oct 16, 2009 2.902 2.948 2.820 2.893 4,176 -0.08(-2.77%)
Oct 15, 2009 2.847 3.049 2.746 2.975 13,492 -0.00(-0.00%)
Oct 14, 2009 2.838 2.975 2.838 2.975 7,096 +0.07(+2.52%)
Oct 13, 2009 2.875 3.012 2.875 2.902 6,123 -0.04(-1.25%)
Oct 12, 2009 2.911 3.003 2.792 2.939 16,832 +0.17(+6.22%)
Oct 09, 2009 2.646 2.792 2.646 2.767 8,629 +0.06(+2.09%)
Oct 08, 2009 2.774 2.774 2.673 2.710 6,040 -0.07(-2.37%)
Oct 07, 2009 2.838 2.984 2.719 2.776 39,898 -0.03(-0.91%)
Oct 06, 2009 2.865 2.994 2.801 2.801 9,261 -0.06(-2.24%)
Oct 05, 2009 2.966 3.067 2.810 2.865 7,296 -0.02(-0.68%)
Oct 02, 2009 2.609 3.058 2.609 2.885 9,007 +0.06(+1.99%)
Oct 01, 2009 2.811 2.829 2.810 2.829 2,020 +0.05(+1.98%)
Sep 30, 2009 2.774 2.774 2.774 2.774 4,697 +0.05(+2.02%)
Sep 29, 2009 2.756 2.756 2.637 2.719 23,440 -0.10(-3.57%)
Sep 25, 2009 2.756 2.820 2.820 2.820 9,284 +0.05(+1.99%)
Sep 24, 2009 2.774 2.792 2.756 2.765 10,158 -0.07(-2.58%)
Sep 23, 2009 2.801 2.838 2.774 2.838 12,665 -0.04(-1.28%)
Sep 22, 2009 2.792 2.875 2.765 2.875 6,319 +0.04(+1.29%)
Sep 21, 2009 2.865 2.875 2.838 2.838 5,438 -0.02(-0.64%)
Sep 18, 2009 2.920 2.939 2.798 2.856 26,374 -0.13(-4.29%)
Sep 17, 2009 2.948 3.003 2.792 2.984 22,927 +0.04(+1.28%)
Sep 16, 2009 2.893 2.966 2.775 2.947 7,993 -0.02(-0.80%)
Sep 15, 2009 3.085 3.085 2.792 2.971 25,423 +0.02(+0.78%)
Sep 14, 2009 2.948 3.131 2.737 2.948 34,457 -0.34(-10.31%)
Sep 11, 2009 3.140 3.287 2.929 3.287 13,525 -0.03(-0.83%)
Sep 10, 2009 3.131 3.433 3.131 3.314 8,716 +0.15(+4.84%)
Sep 09, 2009 3.303 3.326 3.161 3.161 1,442 -0.26(-7.68%)
Sep 08, 2009 3.149 3.424 3.149 3.424 600 +0.28(+9.04%)
Sep 04, 2009 3.479 3.479 3.140 3.140 2,683 -0.16(-4.72%)
Sep 03, 2009 3.296 3.479 3.145 3.296 2,428 +0.00(+0.00%)
Sep 02, 2009 3.296 3.296 3.186 3.296 3,440 +0.03(+0.84%)
Sep 01, 2009 3.250 3.268 3.204 3.268 5,243 +0.02(+0.56%)
Aug 28, 2009 3.113 3.250 3.250 3.250 1,092 +0.18(+5.97%)
Aug 27, 2009 2.948 3.067 2.948 3.067 1,310 +0.04(+1.21%)
Aug 25, 2009 3.103 3.030 3.030 3.030 6,881 -0.04(-1.19%)
Aug 21, 2009 3.113 3.228 2.929 3.067 4,107 -0.05(-1.47%)
Aug 20, 2009 3.204 3.204 3.113 3.113 779 +0.01(+0.30%)
Aug 19, 2009 3.255 3.287 2.984 3.103 5,857 +0.05(+1.80%)
Aug 18, 2009 3.023 3.049 3.023 3.049 273 +0.11(+3.74%)
Aug 17, 2009 2.939 2.939 2.939 2.939 136 +0.08(+2.89%)
Aug 14, 2009 3.103 3.204 2.856 2.856 1,825 -0.18(-6.02%)
Aug 13, 2009 3.296 3.296 2.902 3.039 10,589 -0.44(-12.63%)
Aug 12, 2009 3.174 3.479 3.174 3.479 3,060 +0.00(+0.00%)
Aug 11, 2009 3.113 3.497 3.113 3.479 4,825 +0.18(+5.56%)
Aug 10, 2009 2.939 3.296 2.929 3.296 4,692 +0.30(+10.09%)
Aug 07, 2009 3.003 3.016 2.986 2.994 2,048 -0.16(-5.22%)
Aug 06, 2009 3.158 3.158 3.158 3.158 873 +0.05(+1.47%)
Aug 05, 2009 3.062 3.113 3.058 3.113 3,713 -0.16(-4.76%)
Aug 04, 2009 3.058 3.295 3.058 3.268 3,819 +0.16(+5.31%)
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.