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 (%)
Jul 31, 2012 3.633 3.633 3.455 3.455 20,261 -0.24(-6.60%)
Jul 30, 2012 3.642 3.727 3.614 3.699 7,169 +0.06(+1.55%)
Jul 27, 2012 3.755 3.755 3.577 3.642 24,010 -0.10(-2.76%)
Jul 26, 2012 3.689 3.831 3.689 3.746 10,112 +0.20(+5.56%)
Jul 25, 2012 3.764 3.919 3.492 3.548 18,595 -0.15(-3.94%)
Jul 24, 2012 3.731 3.881 3.694 3.694 15,184 +0.02(+0.61%)
Jul 23, 2012 4.003 4.009 3.469 3.671 55,664 -0.32(-8.06%)
Jul 20, 2012 3.965 4.143 3.928 3.993 35,425 -0.07(-1.84%)
Jul 19, 2012 4.302 4.302 4.068 4.068 23,279 -0.23(-5.43%)
Jul 18, 2012 4.442 4.461 4.087 4.302 55,566 -0.09(-2.13%)
Jul 17, 2012 4.526 4.573 4.377 4.395 160,763 -0.07(-1.67%)
Jul 16, 2012 4.479 4.555 4.470 4.470 19,563 -0.01(-0.19%)
Jul 13, 2012 4.358 4.526 4.283 4.479 15,693 +0.06(+1.46%)
Jul 12, 2012 4.208 4.451 4.208 4.414 16,338 -0.02(-0.42%)
Jul 11, 2012 4.349 4.517 4.339 4.433 28,758 +0.00(+0.00%)
Jul 10, 2012 4.395 4.442 4.218 4.433 20,556 +0.05(+1.07%)
Jul 09, 2012 4.236 4.479 4.236 4.386 58,234 +0.08(+1.95%)
Jul 06, 2012 4.367 4.367 4.301 4.302 7,710 -0.01(-0.21%)
Jul 05, 2012 4.208 4.442 4.208 4.311 23,209 +0.26(+6.46%)
Jul 03, 2012 4.283 4.377 4.049 4.049 22,245 -0.16(-3.74%)
Jul 02, 2012 4.377 4.377 4.012 4.207 14,733 -0.00(-0.04%)
Jun 29, 2012 4.208 4.311 4.208 4.208 5,774 +0.16(+3.93%)
Jun 28, 2012 4.161 4.246 4.031 4.049 27,588 -0.28(-6.48%)
Jun 27, 2012 4.302 4.395 4.124 4.330 13,527 -0.06(-1.28%)
Jun 26, 2012 4.246 4.393 3.994 4.386 20,788 +0.16(+3.76%)
Jun 25, 2012 4.003 4.349 4.003 4.227 31,355 +0.07(+1.57%)
Jun 22, 2012 4.087 4.181 3.987 4.161 17,377 -0.04(-0.85%)
Jun 21, 2012 3.937 4.197 3.928 4.197 20,730 +0.22(+5.60%)
Jun 20, 2012 3.956 4.171 3.956 3.974 14,839 +0.00(+0.00%)
Jun 19, 2012 4.190 4.191 3.769 3.974 49,393 -0.14(-3.41%)
Jun 18, 2012 3.600 4.115 3.600 4.115 48,317 +0.49(+13.40%)
Jun 15, 2012 3.480 3.695 3.469 3.628 16,343 +0.16(+4.58%)
Jun 14, 2012 3.591 3.666 3.423 3.469 19,917 +0.04(+1.09%)
Jun 13, 2012 3.451 3.554 3.404 3.432 16,189 -0.02(-0.54%)
Jun 12, 2012 3.413 3.554 3.123 3.451 44,861 -0.16(-4.40%)
Jun 11, 2012 3.348 3.741 3.348 3.610 112,625 +0.06(+1.58%)
Jun 08, 2012 3.460 4.152 3.319 3.554 776,625 +0.82(+30.14%)
Jun 07, 2012 2.749 2.796 2.712 2.731 6,629 -0.02(-0.68%)
Jun 06, 2012 2.693 2.749 2.693 2.749 748 +0.07(+2.44%)
Jun 05, 2012 2.684 2.684 2.600 2.684 320 +0.13(+5.13%)
Jun 04, 2012 2.553 2.581 2.553 2.553 8,719 -0.01(-0.37%)
Jun 01, 2012 2.581 2.684 2.562 2.562 4,437 -0.06(-2.20%)
May 31, 2012 2.544 2.620 2.544 2.620 2,501 +0.13(+5.32%)
May 30, 2012 2.516 2.525 2.478 2.488 9,033 -0.19(-6.99%)
May 29, 2012 2.516 2.721 2.516 2.675 1,195 +0.15(+5.93%)
May 25, 2012 2.684 2.684 2.506 2.525 23,892 -0.23(-8.47%)
May 24, 2012 2.534 2.805 2.534 2.759 15,088 +0.24(+9.67%)
May 23, 2012 2.712 2.712 2.516 2.516 4,469 -0.15(-5.61%)
May 22, 2012 2.721 2.721 2.665 2.665 1,763 +0.02(+0.71%)
May 21, 2012 2.703 2.703 2.516 2.647 1,176 +0.14(+5.60%)
May 18, 2012 2.787 2.805 2.506 2.506 26,164 -0.28(-10.13%)
May 17, 2012 2.787 2.890 2.787 2.789 1,069 -0.01(-0.27%)
May 16, 2012 2.908 2.908 2.796 2.796 3,671 -0.11(-3.86%)
May 15, 2012 2.908 2.908 2.787 2.908 2,374 +0.12(+4.36%)
May 14, 2012 2.796 2.796 2.787 2.787 855 -0.10(-3.56%)
May 11, 2012 2.787 2.983 2.787 2.890 9,814 +0.09(+3.18%)
May 10, 2012 2.787 2.852 2.787 2.801 3,347 +0.01(+0.49%)
May 09, 2012 2.805 2.815 2.675 2.787 6,728 -0.10(-3.56%)
May 08, 2012 2.811 2.890 2.806 2.890 2,567 +0.06(+2.22%)
May 04, 2012 2.918 2.827 2.827 2.827 3,956 -0.12(-4.07%)
May 03, 2012 2.871 2.947 2.871 2.947 454 -0.03(-0.94%)
May 02, 2012 2.918 2.975 2.822 2.975 1,470 +0.02(+0.73%)
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.