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 (%)
Jun 30, 2003 6.317 6.619 6.207 6.390 21,532 +0.17(+2.68%)
Jun 27, 2003 6.115 6.317 6.170 6.223 2,403 -0.00(-0.01%)
Jun 26, 2003 5.987 6.436 5.978 6.224 48,827 -0.02(-0.31%)
Jun 25, 2003 6.482 6.793 5.951 6.243 90,664 -0.26(-3.94%)
Jun 24, 2003 6.610 6.829 6.445 6.500 119,829 -0.02(-0.28%)
Jun 23, 2003 7.003 7.186 6.500 6.518 73,295 -0.67(-9.30%)
Jun 20, 2003 7.370 7.516 7.067 7.186 60,078 -0.18(-2.48%)
Jun 19, 2003 7.708 7.717 7.012 7.370 117,644 -0.12(-1.59%)
Jun 18, 2003 7.681 7.727 7.452 7.489 99,621 +0.02(+0.25%)
Jun 17, 2003 7.177 7.470 7.141 7.470 90,445 +0.32(+4.48%)
Jun 16, 2003 7.095 7.305 7.004 7.150 34,190 +0.06(+0.79%)
Jun 13, 2003 7.104 7.223 7.003 7.094 65,103 +0.11(+1.56%)
Jun 12, 2003 7.122 7.205 6.912 6.985 85,748 +0.07(+1.06%)
Jun 11, 2003 6.628 7.095 6.628 6.912 117,535 +0.32(+4.86%)
Jun 10, 2003 6.234 6.591 6.143 6.591 46,096 +0.46(+7.46%)
Jun 09, 2003 6.225 6.271 6.042 6.134 36,156 -0.05(-0.74%)
Jun 06, 2003 6.372 6.408 6.042 6.179 87,168 -0.17(-2.74%)
Jun 05, 2003 6.179 6.353 6.051 6.353 42,710 +0.30(+4.99%)
Jun 04, 2003 6.298 6.298 5.951 6.051 20,426 -0.18(-2.94%)
Jun 03, 2003 5.722 6.335 5.722 6.234 19,006 +0.22(+3.65%)
Jun 02, 2003 5.813 6.170 5.722 6.015 30,803 +0.24(+4.12%)
May 30, 2003 5.886 5.886 5.722 5.777 9,284 -0.10(-1.71%)
May 29, 2003 5.813 5.951 5.685 5.877 21,628 +0.05(+0.78%)
May 28, 2003 5.923 5.951 5.603 5.832 36,484 -0.09(-1.55%)
May 27, 2003 5.310 5.951 5.310 5.923 42,819 +0.63(+11.94%)
May 23, 2003 5.291 5.346 5.163 5.291 14,091 +0.03(+0.52%)
May 22, 2003 5.282 5.282 5.264 5.264 19,443 +0.01(+0.19%)
May 21, 2003 5.127 5.301 5.090 5.254 24,686 -0.02(-0.35%)
May 20, 2003 5.310 5.310 5.090 5.272 26,653 -0.04(-0.71%)
May 19, 2003 5.355 5.392 5.218 5.310 35,282 -0.04(-0.68%)
May 16, 2003 5.383 5.383 5.053 5.346 15,401 -0.04(-0.66%)
May 15, 2003 5.401 5.447 5.072 5.382 47,189 -0.01(-0.19%)
May 14, 2003 5.264 5.447 5.236 5.392 24,577 +0.17(+3.33%)
May 13, 2003 5.127 5.383 4.971 5.218 57,456 +0.23(+4.59%)
May 12, 2003 4.477 5.081 4.403 4.989 76,900 +0.52(+11.68%)
May 09, 2003 4.321 4.467 4.321 4.467 5,133 +0.17(+4.05%)
May 08, 2003 4.303 4.522 4.037 4.294 49,482 -0.23(-5.06%)
May 07, 2003 4.422 4.522 4.422 4.522 21,956 +0.07(+1.65%)
May 06, 2003 4.348 4.504 4.321 4.449 36,047 +0.15(+3.40%)
May 05, 2003 4.275 4.339 4.257 4.303 33,425 +0.04(+0.86%)
May 02, 2003 4.275 4.275 4.120 4.266 21,737 +0.05(+1.11%)
May 01, 2003 4.065 4.220 4.046 4.219 39,542 +0.12(+2.88%)
Apr 30, 2003 4.074 4.211 3.973 4.101 19,771 -0.01(-0.22%)
Apr 29, 2003 4.175 4.303 3.927 4.110 105,301 -0.09(-2.18%)
Apr 28, 2003 4.266 4.394 4.028 4.202 17,258 -0.06(-1.48%)
Apr 25, 2003 4.348 4.348 3.982 4.265 45,332 -0.07(-1.69%)
Apr 24, 2003 4.458 4.532 4.165 4.338 80,723 +0.02(+0.40%)
Apr 23, 2003 4.394 4.413 4.257 4.321 28,291 -0.03(-0.63%)
Apr 22, 2003 4.458 4.522 4.257 4.348 31,131 +0.09(+2.15%)
Apr 21, 2003 4.440 4.532 4.257 4.257 48,609 -0.18(-4.12%)
Apr 17, 2003 4.394 4.532 4.394 4.440 58,877 -0.05(-1.02%)
Apr 16, 2003 4.532 4.532 4.348 4.486 64,011 +0.02(+0.41%)
Apr 15, 2003 4.440 4.532 4.321 4.467 31,459 +0.06(+1.27%)
Apr 14, 2003 4.266 4.431 4.138 4.412 12,671 +0.15(+3.41%)
Apr 11, 2003 4.312 4.449 4.120 4.266 40,307 -0.13(-2.86%)
Apr 10, 2003 4.486 4.486 4.303 4.391 35,064 -0.07(-1.50%)
Apr 09, 2003 4.440 4.532 4.348 4.458 28,291 -0.01(-0.18%)
Apr 08, 2003 4.532 4.532 4.348 4.467 54,398 -0.02(-0.41%)
Apr 07, 2003 4.431 4.532 4.312 4.485 49,919 +0.18(+4.23%)
Apr 04, 2003 4.339 4.367 4.165 4.303 49,701 -0.03(-0.61%)
Apr 03, 2003 4.303 4.431 4.120 4.329 85,530 +0.08(+1.92%)
Apr 02, 2003 4.211 4.303 4.092 4.248 45,550 +0.06(+1.33%)
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.