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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 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, 2018 3.700 3.800 3.700 3.800 4,714 +0.00(+0.00%)
Jul 30, 2018 3.655 3.800 3.655 3.800 1,797 +0.16(+4.40%)
Jul 27, 2018 3.650 3.880 3.600 3.640 7,600 -0.06(-1.62%)
Jul 26, 2018 3.500 4.075 3.500 3.700 115,439 +0.20(+5.71%)
Jul 25, 2018 3.550 3.550 3.400 3.500 3,397 +0.00(+0.00%)
Jul 24, 2018 3.600 3.600 3.500 3.500 1,472 -0.05(-1.41%)
Jul 23, 2018 3.600 3.800 3.550 3.550 5,539 -0.25(-6.58%)
Jul 20, 2018 3.450 3.800 3.450 3.800 36,839 +0.25(+7.04%)
Jul 19, 2018 3.345 3.590 3.312 3.550 37,550 +0.25(+7.58%)
Jul 18, 2018 3.350 3.495 3.290 3.300 20,867 -0.05(-1.49%)
Jul 17, 2018 3.600 3.650 3.350 3.350 27,830 -0.30(-8.22%)
Jul 16, 2018 3.800 3.800 3.650 3.650 5,071 -0.20(-5.19%)
Jul 13, 2018 3.757 3.850 3.750 3.850 1,169 +0.10(+2.67%)
Jul 12, 2018 3.800 3.800 3.650 3.750 8,026 +0.00(+0.00%)
Jul 11, 2018 3.850 3.850 3.600 3.750 28,483 -0.05(-1.32%)
Jul 10, 2018 3.841 3.900 3.800 3.800 1,142 +0.00(+0.00%)
Jul 09, 2018 4.000 4.000 3.800 3.800 26,662 -0.20(-5.00%)
Jul 06, 2018 3.950 4.050 3.800 4.000 7,252 +0.05(+1.27%)
Jul 05, 2018 4.000 4.050 3.920 3.950 7,304 -0.05(-1.25%)
Jul 03, 2018 4.000 4.000 4.000 0 +0.05(+1.27%)
Jul 02, 2018 3.900 4.100 3.900 3.950 26,184 +0.00(+0.00%)
Jun 29, 2018 4.076 4.100 3.850 3.950 12,683 +0.10(+2.60%)
Jun 28, 2018 3.950 4.050 3.800 3.850 27,458 -0.13(-3.15%)
Jun 27, 2018 4.042 4.042 3.800 3.975 16,837 +0.08(+1.92%)
Jun 26, 2018 4.100 4.150 3.900 3.900 122,776 -0.10(-2.50%)
Jun 25, 2018 3.850 4.000 3.755 4.000 69,981 +0.19(+5.12%)
Jun 22, 2018 3.800 4.000 3.750 3.805 99,580 +0.06(+1.63%)
Jun 21, 2018 3.638 3.750 3.600 3.744 16,823 +0.04(+1.19%)
Jun 20, 2018 3.750 3.950 3.500 3.700 61,608 -0.05(-1.33%)
Jun 19, 2018 3.350 3.950 3.300 3.750 145,401 +0.40(+11.94%)
Jun 18, 2018 3.495 3.500 3.350 3.350 14,259 +0.00(+0.00%)
Jun 15, 2018 3.450 3.300 3.350 78,625 +0.05(+1.52%)
Jun 14, 2018 3.300 3.425 3.150 3.300 30,714 +0.00(+0.00%)
Jun 13, 2018 3.650 3.669 3.250 3.300 43,395 -0.25(-7.04%)
Jun 12, 2018 3.300 3.700 3.257 3.550 87,517 +0.17(+5.11%)
Jun 11, 2018 3.800 4.100 3.250 3.377 434,237 +0.38(+12.58%)
Jun 08, 2018 3.200 3.200 3.000 3.000 44,452 -0.17(-5.51%)
Jun 07, 2018 3.150 3.200 3.133 3.175 2,143 +0.07(+2.42%)
Jun 06, 2018 3.109 3.200 3.100 3.100 2,540 -0.05(-1.59%)
Jun 05, 2018 3.000 3.150 3.000 3.150 2,971 +0.15(+5.00%)
Jun 04, 2018 3.150 3.150 2.930 3.000 3,907 -0.15(-4.76%)
Jun 01, 2018 3.075 3.150 3.050 3.150 1,276 +0.15(+5.00%)
May 31, 2018 2.950 3.200 2.860 3.000 17,784 -0.10(-3.23%)
May 30, 2018 3.200 3.200 3.100 3.100 2,301 +0.00(+0.00%)
May 29, 2018 3.079 3.150 3.050 3.100 2,686 -0.05(-1.59%)
May 25, 2018 3.150 3.150 3.150 0 +0.15(+5.18%)
May 24, 2018 3.150 3.150 2.900 2.995 3,793 -0.00(-0.17%)
May 23, 2018 3.050 3.100 3.000 3.000 2,901 +0.00(+0.00%)
May 22, 2018 3.050 3.050 2.950 3.000 2,812 +0.00(+0.00%)
May 21, 2018 2.995 3.000 2.995 3.000 1,217 -0.05(-1.64%)
May 18, 2018 3.050 3.050 3.050 3.050 322 +0.00(+0.00%)
May 17, 2018 3.050 3.050 3.050 3.050 403 +0.05(+1.67%)
May 16, 2018 3.000 3.250 2.860 3.000 5,826 +0.04(+1.52%)
May 14, 2018 2.955 2.955 2.955 16 -0.09(-3.11%)
May 11, 2018 2.800 3.050 2.800 3.050 12,894 +0.25(+8.93%)
May 10, 2018 2.800 2.800 2.800 2.800 623 +0.00(+0.00%)
May 09, 2018 2.800 2.800 2.800 2.800 398 -0.05(-1.75%)
May 04, 2018 2.850 2.850 2.850 8 -0.05(-1.72%)
May 03, 2018 2.900 2.900 2.900 2.900 980 +0.00(+0.00%)
May 02, 2018 2.800 2.900 2.800 2.900 1,225 +0.15(+5.45%)
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.