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 (%)
Mar 29, 2019 4.670 4.740 4.670 4.670 3,900 +0.00(+0.00%)
Mar 28, 2019 4.680 4.733 4.670 4.670 6,006 +0.00(+0.00%)
Mar 27, 2019 4.700 4.720 4.670 4.670 7,713 -0.06(-1.27%)
Mar 26, 2019 4.670 4.750 4.670 4.730 4,320 +0.06(+1.28%)
Mar 25, 2019 4.690 4.830 4.650 4.670 26,997 -0.07(-1.48%)
Mar 22, 2019 4.835 4.835 4.650 4.740 42,200 -0.07(-1.46%)
Mar 21, 2019 4.920 4.950 4.810 4.810 11,532 -0.04(-0.82%)
Mar 20, 2019 4.860 4.966 4.850 4.850 9,008 -0.05(-1.02%)
Mar 19, 2019 5.000 5.030 4.900 4.900 19,139 -0.08(-1.61%)
Mar 18, 2019 5.250 5.300 4.810 4.980 17,036 -0.28(-5.32%)
Mar 15, 2019 5.470 5.470 4.950 5.260 51,900 -0.24(-4.36%)
Mar 14, 2019 5.260 5.500 4.930 5.500 27,417 +0.20(+3.77%)
Mar 13, 2019 5.040 5.490 4.870 5.300 28,132 +0.20(+3.92%)
Mar 12, 2019 4.880 5.240 4.620 5.100 261,860 +0.21(+4.37%)
Mar 11, 2019 4.800 5.060 4.730 4.886 21,510 -0.02(-0.48%)
Mar 08, 2019 4.756 5.030 4.756 4.910 10,600 +0.01(+0.20%)
Mar 07, 2019 5.200 5.310 4.880 4.900 56,296 -0.44(-8.24%)
Mar 06, 2019 5.220 5.350 5.114 5.340 18,012 +0.06(+1.19%)
Mar 05, 2019 5.490 5.490 5.140 5.277 27,734 -0.20(-3.70%)
Mar 04, 2019 5.600 5.600 5.270 5.480 26,367 -0.10(-1.79%)
Mar 01, 2019 5.590 5.590 5.320 5.580 29,800 +0.22(+4.10%)
Feb 28, 2019 5.500 5.600 5.290 5.360 24,637 -0.27(-4.80%)
Feb 27, 2019 5.560 5.769 5.460 5.630 41,607 +0.07(+1.26%)
Feb 26, 2019 4.974 5.780 4.974 5.560 74,677 +0.32(+6.11%)
Feb 25, 2019 4.870 5.569 4.760 5.240 81,661 +0.33(+6.72%)
Feb 22, 2019 4.970 4.970 4.770 4.910 56,300 -0.07(-1.41%)
Feb 21, 2019 5.090 5.090 4.750 4.980 37,416 -0.12(-2.35%)
Feb 20, 2019 5.360 5.470 4.630 5.100 171,488 -0.27(-5.03%)
Feb 19, 2019 5.210 6.160 5.210 5.370 1,098,228 +0.16(+3.07%)
Feb 15, 2019 4.020 5.550 3.850 5.210 555,800 +1.41(+37.11%)
Feb 14, 2019 3.560 3.900 3.530 3.800 29,312 +0.47(+14.11%)
Feb 13, 2019 3.240 3.560 3.230 3.330 26,344 +0.09(+2.78%)
Feb 12, 2019 3.220 3.275 3.210 3.240 8,252 +0.02(+0.62%)
Feb 11, 2019 3.300 3.360 3.210 3.220 15,887 -0.05(-1.53%)
Feb 08, 2019 3.570 3.570 3.270 3.270 26,300 -0.19(-5.49%)
Feb 07, 2019 3.377 3.500 3.197 3.460 30,612 -0.02(-0.57%)
Feb 06, 2019 3.540 3.540 3.480 3.480 2,525 -0.01(-0.29%)
Feb 05, 2019 3.590 3.610 3.470 3.490 27,587 -0.10(-2.86%)
Feb 04, 2019 3.580 3.710 3.550 3.593 10,889 -0.02(-0.48%)
Feb 01, 2019 3.570 3.610 3.560 3.610 1,300 +0.00(+0.00%)
Jan 31, 2019 3.600 3.611 3.560 3.610 1,796 +0.01(+0.28%)
Jan 30, 2019 3.620 3.620 3.550 3.600 2,348 +0.01(+0.28%)
Jan 29, 2019 3.590 3.610 3.550 3.590 5,345 -0.01(-0.28%)
Jan 28, 2019 3.700 3.736 3.600 3.600 14,667 -0.04(-1.10%)
Jan 25, 2019 3.600 3.680 3.600 3.640 7,200 +0.04(+1.11%)
Jan 24, 2019 3.561 3.600 3.561 3.600 1,213 +0.00(+0.14%)
Jan 23, 2019 3.583 3.610 3.580 3.595 1,611 -0.02(-0.69%)
Jan 22, 2019 3.690 3.690 3.560 3.620 3,572 -0.07(-1.90%)
Jan 18, 2019 3.560 3.690 3.550 3.690 1,600 +0.14(+3.94%)
Jan 17, 2019 3.560 3.673 3.550 3.550 3,832 -0.08(-2.20%)
Jan 16, 2019 3.650 3.691 3.630 3.630 6,148 +0.15(+4.31%)
Jan 15, 2019 3.380 3.550 3.380 3.480 2,055 +0.03(+0.87%)
Jan 14, 2019 3.600 3.600 3.390 3.450 2,179 -0.12(-3.36%)
Jan 11, 2019 3.760 3.770 3.550 3.570 10,800 -0.18(-4.79%)
Jan 10, 2019 3.670 3.768 3.670 3.750 1,127 -0.03(-0.80%)
Jan 09, 2019 3.850 3.900 3.710 3.780 15,704 -0.02(-0.53%)
Jan 08, 2019 3.800 3.806 3.680 3.800 8,171 +0.02(+0.53%)
Jan 07, 2019 3.840 3.850 3.710 3.780 4,304 -0.03(-0.79%)
Jan 04, 2019 3.780 3.950 3.750 3.810 7,600 +0.06(+1.60%)
Jan 03, 2019 3.780 3.780 3.750 3.750 520 -0.09(-2.34%)
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.