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 (%)
Sep 29, 2006 4.550 4.718 4.550 4.715 5,073 +0.05(+1.18%)
Sep 28, 2006 4.577 4.715 4.541 4.660 11,146 -0.01(-0.20%)
Sep 27, 2006 4.669 4.669 4.568 4.669 6,013 +0.09(+2.00%)
Sep 26, 2006 4.394 4.641 4.394 4.577 5,341 +0.00(+0.00%)
Sep 25, 2006 4.394 4.577 4.394 4.577 4,372 +0.07(+1.63%)
Sep 22, 2006 4.601 4.601 4.348 4.504 14,925 -0.08(-1.68%)
Sep 21, 2006 4.586 4.586 4.577 4.581 1,693 -0.04(-0.91%)
Sep 20, 2006 4.605 4.660 4.577 4.623 6,690 +0.03(+0.60%)
Sep 19, 2006 4.605 4.685 4.506 4.596 18,437 -0.03(-0.59%)
Sep 18, 2006 4.852 4.866 4.605 4.623 11,213 -0.21(-4.28%)
Sep 15, 2006 5.017 5.017 4.713 4.830 61,880 +0.05(+1.06%)
Sep 14, 2006 4.852 4.852 4.724 4.779 6,109 -0.07(-1.51%)
Sep 13, 2006 4.771 5.017 4.715 4.852 10,001 +0.14(+2.91%)
Sep 12, 2006 4.715 4.878 4.715 4.715 3,464 -0.24(-4.81%)
Sep 11, 2006 4.751 4.953 4.751 4.953 5,472 +0.05(+0.98%)
Sep 08, 2006 4.852 4.905 4.779 4.905 1,203 +0.03(+0.52%)
Sep 07, 2006 4.904 4.910 4.852 4.879 764 +0.08(+1.72%)
Sep 06, 2006 4.825 4.870 4.797 4.797 2,642 -0.14(-2.78%)
Sep 05, 2006 4.806 5.053 4.760 4.934 95,768 +0.05(+1.13%)
Sep 01, 2006 4.715 4.879 4.715 4.879 4,871 +0.09(+1.91%)
Aug 31, 2006 4.751 4.889 4.751 4.788 9,872 +0.04(+0.77%)
Aug 30, 2006 4.641 4.751 4.641 4.751 4,260 +0.03(+0.58%)
Aug 29, 2006 4.687 4.724 4.641 4.724 45,055 -0.00(-0.04%)
Aug 28, 2006 4.678 4.739 4.663 4.726 4,413 -0.03(-0.54%)
Aug 25, 2006 4.760 4.929 4.669 4.751 11,341 -0.05(-1.14%)
Aug 24, 2006 4.788 4.898 4.605 4.806 48,309 -0.03(-0.53%)
Aug 23, 2006 4.770 4.984 4.741 4.832 5,395 +0.11(+2.29%)
Aug 22, 2006 4.715 4.962 4.715 4.724 14,650 -0.13(-2.64%)
Aug 21, 2006 5.090 5.090 4.834 4.852 13,479 -0.22(-4.33%)
Aug 18, 2006 5.218 5.218 4.815 5.072 17,552 -0.08(-1.60%)
Aug 17, 2006 4.843 5.310 4.788 5.154 53,203 +0.36(+7.44%)
Aug 16, 2006 4.989 5.127 4.689 4.797 140,559 -0.51(-9.66%)
Aug 15, 2006 3.250 5.337 3.250 5.310 511,024 +2.06(+63.38%)
Aug 14, 2006 3.204 3.259 3.122 3.250 20,754 +0.01(+0.18%)
Aug 11, 2006 3.168 3.433 3.158 3.244 4,491 -0.02(-0.60%)
Aug 10, 2006 3.250 3.438 3.131 3.263 9,684 -0.10(-2.97%)
Aug 09, 2006 3.424 3.433 3.287 3.363 14,791 -0.07(-2.03%)
Aug 08, 2006 3.460 3.506 3.406 3.433 9,893 -0.07(-2.09%)
Aug 07, 2006 3.525 3.570 3.323 3.506 9,497 -0.06(-1.62%)
Aug 04, 2006 3.525 3.564 3.490 3.564 3,850 +0.03(+0.96%)
Aug 03, 2006 3.506 3.552 3.341 3.530 21,177 -0.10(-2.84%)
Aug 02, 2006 3.633 3.633 3.633 3.633 109 +0.04(+1.08%)
Aug 01, 2006 3.479 3.634 3.479 3.595 9,809 +0.02(+0.68%)
Jul 31, 2006 3.602 3.708 3.570 3.570 5,232 -0.10(-2.74%)
Jul 28, 2006 3.762 3.762 3.479 3.671 3,355 +0.00(+0.05%)
Jul 27, 2006 3.763 3.763 3.570 3.669 1,214 -0.11(-2.95%)
Jul 26, 2006 3.845 3.845 3.644 3.781 1,000 -0.04(-0.97%)
Jul 25, 2006 3.644 3.827 3.564 3.818 4,680 +0.01(+0.36%)
Jul 24, 2006 3.836 3.836 3.570 3.804 11,446 -0.02(-0.52%)
Jul 21, 2006 3.799 3.824 3.718 3.824 5,844 +0.07(+1.89%)
Jul 20, 2006 3.744 3.799 3.691 3.753 5,243 +0.00(+0.00%)
Jul 19, 2006 3.525 3.802 3.525 3.753 9,331 +0.15(+4.19%)
Jul 18, 2006 3.680 3.706 3.534 3.603 27,443 -0.08(-2.11%)
Jul 17, 2006 3.506 3.680 3.506 3.680 4,729 +0.03(+0.75%)
Jul 14, 2006 3.570 3.761 3.570 3.653 9,947 -0.05(-1.24%)
Jul 13, 2006 3.680 3.698 3.662 3.698 3,580 -0.10(-2.65%)
Jul 12, 2006 3.790 3.799 3.790 3.799 4,296 +0.01(+0.24%)
Jul 11, 2006 3.662 3.799 3.662 3.790 1,917 -0.02(-0.48%)
Jul 10, 2006 3.982 3.982 3.698 3.808 3,085 -0.07(-1.89%)
Jul 07, 2006 3.763 4.010 3.763 3.882 3,523 -0.11(-2.75%)
Jul 06, 2006 3.983 3.991 3.982 3.991 2,840 -0.05(-1.13%)
Jul 05, 2006 3.744 4.056 3.744 4.037 17,678 +0.19(+5.00%)
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.