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:

Optical Cable Corp (NQ: OCC )

2.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.422 4.431 4.275 4.381 3,759 -0.01(-0.31%)
Apr 29, 2008 4.486 4.486 4.394 4.394 4,247 +0.04(+0.84%)
Apr 28, 2008 4.294 4.403 4.294 4.358 2,569 +0.06(+1.49%)
Apr 25, 2008 4.303 4.367 4.294 4.294 3,254 +0.00(+0.06%)
Apr 24, 2008 4.266 4.495 4.266 4.291 8,202 +0.03(+0.59%)
Apr 23, 2008 4.433 4.559 4.120 4.266 19,690 -0.16(-3.52%)
Apr 22, 2008 4.385 4.513 4.348 4.422 3,249 +0.03(+0.63%)
Apr 21, 2008 4.431 4.431 4.394 4.394 1,420 +0.04(+0.84%)
Apr 18, 2008 4.376 4.458 4.358 4.358 3,317 +0.01(+0.21%)
Apr 17, 2008 4.330 4.385 4.193 4.348 19,311 -0.05(-1.04%)
Apr 16, 2008 4.413 4.486 4.330 4.394 4,763 +0.05(+1.05%)
Apr 15, 2008 4.348 4.348 4.348 4.348 1,092 +0.01(+0.21%)
Apr 14, 2008 4.348 4.522 4.339 4.339 5,056 -0.01(-0.21%)
Apr 11, 2008 4.348 4.394 4.348 4.348 5,095 -0.01(-0.21%)
Apr 10, 2008 4.330 4.440 4.330 4.358 6,966 -0.01(-0.21%)
Apr 09, 2008 4.303 4.394 4.211 4.367 8,167 -0.03(-0.62%)
Apr 08, 2008 4.504 4.504 4.257 4.394 2,211 -0.12(-2.64%)
Apr 07, 2008 4.358 4.559 4.229 4.513 7,319 +0.14(+3.14%)
Apr 04, 2008 4.522 4.541 4.229 4.376 6,226 -0.15(-3.24%)
Apr 03, 2008 4.294 4.559 4.294 4.522 4,863 -0.05(-1.00%)
Apr 02, 2008 4.284 4.568 4.284 4.568 12,266 +0.10(+2.25%)
Apr 01, 2008 4.394 4.532 4.312 4.467 11,492 -0.11(-2.40%)
Mar 31, 2008 4.367 4.577 4.314 4.577 11,330 +0.14(+3.09%)
Mar 28, 2008 4.385 4.440 4.348 4.440 5,024 +0.06(+1.46%)
Mar 27, 2008 4.367 4.376 4.312 4.376 6,149 +0.01(+0.21%)
Mar 26, 2008 4.358 4.367 4.312 4.367 3,038 +0.02(+0.42%)
Mar 25, 2008 4.229 4.348 4.229 4.348 16,903 +0.05(+1.06%)
Mar 24, 2008 4.101 4.339 4.101 4.303 23,314 +0.14(+3.30%)
Mar 21, 2008 4.101 4.339 4.010 4.165 18,186 +0.00(+0.00%)
Mar 20, 2008 4.101 4.339 4.010 4.165 18,186 -0.05(-1.30%)
Mar 19, 2008 4.330 4.348 4.175 4.220 9,501 -0.06(-1.50%)
Mar 18, 2008 4.284 4.284 4.083 4.284 8,465 +0.00(+0.00%)
Mar 17, 2008 4.440 4.440 4.120 4.284 21,114 -0.15(-3.31%)
Mar 14, 2008 4.120 4.431 4.037 4.431 113,093 +0.67(+17.76%)
Mar 13, 2008 3.735 3.772 3.680 3.763 6,351 +0.11(+3.01%)
Mar 12, 2008 3.744 3.827 3.579 3.653 4,778 -0.09(-2.45%)
Mar 11, 2008 3.790 3.790 3.579 3.744 7,700 +0.01(+0.24%)
Mar 10, 2008 3.790 3.790 3.598 3.735 6,476 +0.16(+4.62%)
Mar 07, 2008 3.799 3.799 3.570 3.570 7,363 -0.11(-3.08%)
Mar 06, 2008 3.726 3.854 3.644 3.684 7,256 +0.00(+0.10%)
Mar 05, 2008 3.817 3.817 3.598 3.680 9,001 +0.02(+0.50%)
Mar 04, 2008 3.836 3.836 3.625 3.662 2,403 -0.06(-1.72%)
Mar 03, 2008 3.845 3.845 3.671 3.726 13,796 -0.04(-0.97%)
Feb 29, 2008 3.836 3.836 3.717 3.763 5,849 +0.04(+0.98%)
Feb 28, 2008 3.863 3.882 3.726 3.726 4,239 -0.07(-1.93%)
Feb 27, 2008 3.882 3.882 3.799 3.799 4,272 -0.05(-1.43%)
Feb 26, 2008 3.964 3.964 3.772 3.854 7,770 +0.16(+4.21%)
Feb 25, 2008 3.735 3.973 3.625 3.698 8,479 -0.05(-1.46%)
Feb 22, 2008 3.882 3.882 3.644 3.753 8,641 -0.07(-1.91%)
Feb 21, 2008 3.817 3.827 3.662 3.827 12,660 +0.15(+3.98%)
Feb 20, 2008 3.753 3.753 3.625 3.680 7,370 +0.01(+0.25%)
Feb 19, 2008 3.836 3.845 3.662 3.671 12,553 -0.11(-2.91%)
Feb 18, 2008 3.937 3.955 3.763 3.781 17,565 +0.00(+0.00%)
Feb 15, 2008 3.937 3.955 3.763 3.781 17,565 -0.17(-4.40%)
Feb 14, 2008 3.882 3.955 3.872 3.955 9,498 +0.10(+2.61%)
Feb 13, 2008 3.836 3.891 3.772 3.854 32,545 +0.05(+1.45%)
Feb 12, 2008 3.781 3.845 3.763 3.799 19,232 +0.05(+1.22%)
Feb 11, 2008 3.753 3.799 3.753 3.753 1,528 -0.01(-0.24%)
Feb 08, 2008 3.799 3.817 3.753 3.763 2,319 +0.00(+0.00%)
Feb 07, 2008 3.753 3.772 3.662 3.763 17,928 -0.05(-1.44%)
Feb 06, 2008 3.799 3.891 3.799 3.817 2,621 +0.07(+1.96%)
Feb 05, 2008 3.808 3.817 3.708 3.744 16,329 -0.04(-0.97%)
Feb 04, 2008 3.781 3.854 3.744 3.781 7,465 -0.01(-0.24%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.