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 (%)
Dec 31, 2003 5.886 6.674 5.886 6.499 180,454 +0.46(+7.56%)
Dec 30, 2003 5.035 6.097 4.898 6.042 105,520 +1.08(+21.77%)
Dec 29, 2003 4.715 5.108 4.715 4.962 38,206 +0.26(+5.45%)
Dec 26, 2003 4.705 4.715 4.623 4.705 20,544 -0.01(-0.19%)
Dec 24, 2003 4.715 4.797 4.614 4.715 17,477 +0.05(+1.00%)
Dec 23, 2003 4.806 4.852 4.596 4.668 24,659 -0.16(-3.23%)
Dec 22, 2003 4.715 4.851 4.715 4.824 27,236 +0.00(+0.00%)
Dec 19, 2003 4.815 4.971 4.779 4.824 19,273 -0.16(-3.14%)
Dec 18, 2003 5.035 5.072 4.715 4.980 28,693 -0.05(-0.91%)
Dec 17, 2003 4.971 5.044 4.898 5.026 9,394 -0.01(-0.18%)
Dec 16, 2003 4.907 5.035 4.907 5.035 16,959 -0.08(-1.59%)
Dec 15, 2003 4.934 5.117 4.861 5.117 41,124 -0.06(-1.25%)
Dec 12, 2003 5.264 5.301 5.182 5.182 10,123 -0.04(-0.70%)
Dec 11, 2003 5.090 5.255 5.090 5.218 10,377 +0.12(+2.33%)
Dec 10, 2003 5.264 5.264 5.081 5.099 11,160 -0.10(-1.94%)
Dec 09, 2003 5.035 5.200 5.035 5.200 9,992 +0.12(+2.34%)
Dec 08, 2003 5.035 5.264 5.035 5.081 10,804 -0.15(-2.79%)
Dec 05, 2003 5.245 5.236 5.099 5.226 9,148 -0.02(-0.35%)
Dec 04, 2003 5.108 5.291 5.108 5.245 13,299 +0.05(+1.02%)
Dec 03, 2003 5.136 5.310 5.136 5.192 26,267 -0.08(-1.53%)
Dec 02, 2003 5.310 5.310 4.971 5.272 30,915 -0.04(-0.71%)
Dec 01, 2003 5.035 5.355 5.035 5.310 27,787 +0.05(+0.87%)
Nov 28, 2003 5.154 5.264 5.099 5.264 13,872 +0.06(+1.23%)
Nov 26, 2003 5.273 5.301 5.099 5.200 5,794 -0.02(-0.35%)
Nov 25, 2003 5.190 5.273 5.172 5.218 8,151 -0.05(-1.04%)
Nov 24, 2003 4.889 5.273 4.889 5.273 18,468 +0.29(+5.88%)
Nov 21, 2003 5.008 4.962 4.907 4.980 11,075 -0.03(-0.55%)
Nov 20, 2003 5.008 5.218 4.962 5.008 25,384 +0.00(+0.00%)
Nov 19, 2003 5.246 5.273 4.825 5.008 74,819 -0.28(-5.36%)
Nov 18, 2003 5.722 5.859 5.081 5.291 37,207 -0.48(-8.25%)
Nov 17, 2003 5.767 5.813 5.722 5.767 11,091 -0.09(-1.55%)
Nov 14, 2003 5.767 5.905 5.767 5.858 12,569 -0.07(-1.23%)
Nov 13, 2003 5.914 5.931 5.804 5.931 3,850 +0.02(+0.31%)
Nov 12, 2003 5.813 5.913 5.795 5.913 16,231 +0.10(+1.72%)
Nov 11, 2003 5.813 5.859 5.813 5.813 119,925 -0.13(-2.14%)
Nov 10, 2003 5.941 5.951 5.813 5.940 121,582 -0.02(-0.32%)
Nov 07, 2003 5.951 5.978 5.859 5.960 19,757 +0.01(+0.15%)
Nov 06, 2003 6.042 6.051 5.767 5.951 9,230 +0.07(+1.25%)
Nov 05, 2003 5.813 5.913 5.804 5.877 9,449 -0.07(-1.23%)
Nov 04, 2003 5.877 6.015 5.777 5.951 19,101 +0.00(+0.00%)
Nov 03, 2003 5.859 6.060 5.769 5.951 15,282 -0.14(-2.26%)
Oct 31, 2003 5.767 6.207 5.767 6.088 10,704 -0.02(-0.28%)
Oct 30, 2003 5.978 6.134 5.758 6.105 12,495 +0.13(+2.13%)
Oct 29, 2003 5.758 5.995 5.749 5.978 15,689 -0.19(-3.10%)
Oct 28, 2003 6.170 6.179 5.859 6.169 15,565 -0.01(-0.16%)
Oct 27, 2003 6.198 6.198 5.916 6.179 21,737 -0.02(-0.28%)
Oct 24, 2003 6.088 6.198 6.042 6.197 12,124 +0.05(+0.88%)
Oct 23, 2003 6.079 6.224 5.941 6.143 29,383 -0.07(-1.18%)
Oct 22, 2003 5.996 6.225 5.905 6.216 29,383 +0.12(+1.95%)
Oct 21, 2003 6.179 6.179 6.015 6.097 29,820 -0.22(-3.46%)
Oct 20, 2003 6.582 6.582 6.189 6.316 23,266 -0.16(-2.42%)
Oct 17, 2003 6.591 6.655 6.417 6.472 4,369 -0.01(-0.14%)
Oct 16, 2003 6.536 6.619 6.417 6.482 18,351 -0.05(-0.83%)
Oct 15, 2003 6.500 6.564 6.454 6.536 12,452 -0.05(-0.71%)
Oct 14, 2003 6.518 6.582 6.408 6.582 13,872 -0.06(-0.96%)
Oct 13, 2003 6.609 6.655 6.518 6.646 13,763 -0.03(-0.41%)
Oct 10, 2003 6.509 6.701 6.509 6.674 4,041 +0.02(+0.28%)
Oct 09, 2003 6.646 6.701 6.500 6.655 14,746 +0.16(+2.39%)
Oct 08, 2003 6.591 6.720 6.500 6.500 9,066 -0.24(-3.53%)
Oct 07, 2003 6.682 6.738 6.408 6.738 14,418 +0.05(+0.82%)
Oct 06, 2003 6.509 6.765 6.509 6.683 13,108 -0.05(-0.68%)
Oct 03, 2003 6.573 6.765 6.408 6.729 24,004 +0.23(+3.52%)
Oct 02, 2003 6.491 6.600 6.408 6.500 7,209 -0.10(-1.53%)
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.