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, 2002 7.104 7.470 6.958 7.397 45,919 +0.00(+0.00%)
Mar 28, 2002 7.104 7.470 6.958 7.397 45,919 +0.22(+3.06%)
Mar 27, 2002 7.250 7.250 6.591 7.177 12,766 -0.07(-1.00%)
Mar 26, 2002 7.104 7.250 6.591 7.250 12,261 +0.37(+5.31%)
Mar 25, 2002 7.104 7.250 6.738 6.884 19,211 -0.22(-3.09%)
Mar 22, 2002 6.811 7.324 6.518 7.104 31,322 +0.59(+8.99%)
Mar 21, 2002 6.298 6.738 6.079 6.518 14,596 -0.07(-1.11%)
Mar 20, 2002 6.445 6.738 6.079 6.591 34,790 +0.00(+0.00%)
Mar 19, 2002 6.884 6.884 6.445 6.591 23,457 -0.37(-5.26%)
Mar 18, 2002 7.397 7.397 6.591 6.958 47,202 -0.44(-5.94%)
Mar 15, 2002 7.690 7.690 7.250 7.397 34,558 -0.29(-3.81%)
Mar 14, 2002 7.910 7.910 7.324 7.690 38,518 -0.07(-0.94%)
Mar 13, 2002 7.763 7.983 7.616 7.763 35,528 -0.07(-0.93%)
Mar 12, 2002 7.910 7.910 7.470 7.836 57,880 -0.07(-0.93%)
Mar 11, 2002 7.836 7.983 6.738 7.910 74,524 +0.00(+0.00%)
Mar 08, 2002 7.836 7.910 7.397 7.910 48,854 -0.07(-0.92%)
Mar 07, 2002 8.569 8.788 7.690 7.983 205,264 -0.22(-2.68%)
Mar 06, 2002 7.470 8.496 7.104 8.203 339,471 +1.61(+24.44%)
Mar 05, 2002 6.145 6.591 6.005 6.591 54,425 +0.66(+11.11%)
Mar 04, 2002 5.713 6.225 5.493 5.932 82,485 +0.37(+6.59%)
Mar 01, 2002 5.127 5.786 5.127 5.565 42,860 +0.44(+8.56%)
Feb 28, 2002 5.053 5.273 4.834 5.127 30,831 -0.15(-2.78%)
Feb 27, 2002 5.566 5.566 4.980 5.273 26,857 -0.22(-4.00%)
Feb 26, 2002 5.127 5.493 4.980 5.493 38,218 +0.22(+4.17%)
Feb 25, 2002 5.566 5.639 5.127 5.273 42,614 -0.37(-6.49%)
Feb 22, 2002 5.859 5.859 5.273 5.639 31,705 -0.22(-3.75%)
Feb 21, 2002 6.152 6.152 5.273 5.859 61,894 -0.44(-6.98%)
Feb 20, 2002 6.225 6.298 5.493 6.298 45,577 -0.14(-2.16%)
Feb 19, 2002 6.445 6.445 5.786 6.438 42,341 -0.15(-2.33%)
Feb 18, 2002 6.225 6.591 6.071 6.591 18,583 +0.00(+0.00%)
Feb 15, 2002 6.225 6.591 6.071 6.591 18,583 +0.00(+0.00%)
Feb 14, 2002 6.372 6.591 6.225 6.591 11,619 +0.07(+1.12%)
Feb 13, 2002 6.591 6.811 6.225 6.518 23,280 -0.07(-1.00%)
Feb 12, 2002 6.591 6.958 6.298 6.584 32,128 -0.01(-0.11%)
Feb 11, 2002 7.097 7.104 6.298 6.591 62,713 -0.15(-2.17%)
Feb 08, 2002 6.364 7.031 6.225 6.738 58,317 +0.45(+7.10%)
Feb 07, 2002 6.225 6.298 5.859 6.291 55,668 -0.08(-1.26%)
Feb 06, 2002 6.811 6.811 5.127 6.372 186,953 -0.22(-3.33%)
Feb 05, 2002 7.983 7.983 6.225 6.591 294,985 -1.39(-17.43%)
Feb 04, 2002 7.983 8.349 7.690 7.983 32,524 -0.07(-0.91%)
Feb 01, 2002 8.276 8.276 7.836 8.056 44,185 -0.29(-3.51%)
Jan 31, 2002 8.496 8.642 8.129 8.349 46,615 -0.15(-1.72%)
Jan 30, 2002 8.496 8.569 7.763 8.496 138,863 -0.22(-2.52%)
Jan 29, 2002 9.155 9.155 8.422 8.715 43,775 -0.29(-3.25%)
Jan 28, 2002 9.228 9.594 8.788 9.008 47,612 -0.22(-2.38%)
Jan 25, 2002 9.374 9.594 8.788 9.228 43,775 -0.22(-2.32%)
Jan 24, 2002 8.788 9.667 8.569 9.447 88,001 +0.80(+9.31%)
Jan 23, 2002 8.496 8.788 8.203 8.642 36,716 +0.00(+0.00%)
Jan 22, 2002 8.862 9.081 8.422 8.642 53,988 -0.21(-2.40%)
Jan 21, 2002 8.935 9.228 8.715 8.854 42,956 +0.00(+0.00%)
Jan 18, 2002 8.935 9.228 8.715 8.854 42,956 -0.23(-2.50%)
Jan 17, 2002 9.008 9.374 8.788 9.081 40,716 +0.29(+3.33%)
Jan 16, 2002 8.788 8.935 8.422 8.788 90,459 -0.15(-1.62%)
Jan 15, 2002 9.081 9.155 8.422 8.934 186,803 -0.22(-2.42%)
Jan 14, 2002 9.887 9.960 8.642 9.155 310,579 -0.73(-7.41%)
Jan 11, 2002 10.25 10.40 9.594 9.887 226,564 -0.29(-2.88%)
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.