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 (%)
Jun 28, 2002 3.003 4.028 3.003 3.955 55,313 +0.44(+12.50%)
Jun 27, 2002 3.149 3.515 2.929 3.515 44,444 +0.29(+9.09%)
Jun 26, 2002 2.929 3.662 2.563 3.222 112,742 -0.29(-8.33%)
Jun 25, 2002 3.808 3.808 2.856 3.515 107,499 -0.51(-12.73%)
Jun 21, 2002 3.882 4.175 3.735 4.028 17,013 -0.22(-5.17%)
Jun 20, 2002 3.735 4.248 3.735 4.248 20,945 +0.00(+0.00%)
Jun 19, 2002 4.248 4.248 3.808 4.248 19,484 +0.00(+0.00%)
Jun 18, 2002 4.394 4.394 3.882 4.248 11,783 +0.00(+0.00%)
Jun 17, 2002 4.321 4.394 3.808 4.248 36,292 +0.15(+3.57%)
Jun 14, 2002 3.955 4.687 3.442 4.101 66,550 -0.29(-6.67%)
Jun 12, 2002 4.321 4.541 4.028 4.394 50,438 +0.15(+3.45%)
Jun 11, 2002 4.248 4.614 4.028 4.248 21,314 +0.00(+0.00%)
Jun 10, 2002 3.955 4.248 3.662 4.248 28,264 +0.29(+7.41%)
Jun 07, 2002 3.296 3.955 3.003 3.955 141,853 +0.29(+8.00%)
Jun 06, 2002 4.101 4.175 3.369 3.662 81,843 -0.51(-12.28%)
Jun 05, 2002 4.321 4.321 3.442 4.175 57,088 -0.51(-10.94%)
May 31, 2002 4.760 4.834 4.394 4.687 30,926 -0.37(-7.25%)
May 28, 2002 4.980 5.273 4.834 5.053 11,155 +0.07(+1.47%)
May 27, 2002 4.834 4.980 4.760 4.980 24,263 +0.00(+0.00%)
May 24, 2002 4.834 4.980 4.760 4.980 24,263 -0.15(-2.86%)
May 23, 2002 5.053 5.127 4.834 5.127 16,002 +0.00(+0.00%)
May 22, 2002 4.980 5.127 4.834 5.127 19,648 +0.00(+0.00%)
May 21, 2002 5.420 5.420 4.980 5.127 13,394 -0.15(-2.78%)
May 20, 2002 5.346 5.493 4.980 5.273 29,643 -0.15(-2.70%)
May 17, 2002 4.980 5.566 4.980 5.420 47,994 +0.44(+8.82%)
May 16, 2002 4.907 5.053 4.760 4.980 15,087 -0.15(-2.86%)
May 15, 2002 5.053 5.127 4.907 5.127 7,878 +0.00(+0.00%)
May 14, 2002 4.980 5.127 4.834 5.127 9,339 +0.07(+1.45%)
May 13, 2002 5.127 5.127 4.760 5.053 8,424 -0.07(-1.43%)
May 10, 2002 5.127 5.200 4.834 5.127 13,490 -0.07(-1.41%)
May 09, 2002 5.273 5.420 4.980 5.200 13,804 -0.07(-1.39%)
May 08, 2002 5.127 5.639 4.760 5.273 29,670 +0.15(+2.86%)
May 07, 2002 4.907 5.200 3.515 5.127 41,249 +0.00(+0.00%)
May 06, 2002 5.273 5.273 4.907 5.127 10,513 +0.00(+0.00%)
May 03, 2002 5.200 5.566 4.907 5.127 38,081 -0.15(-2.78%)
May 02, 2002 5.493 5.566 5.053 5.273 31,077 -0.29(-5.26%)
May 01, 2002 5.639 5.639 5.273 5.566 24,509 +0.00(+0.00%)
Apr 30, 2002 5.346 5.639 5.200 5.566 18,610 +0.08(+1.47%)
Apr 29, 2002 5.273 5.493 5.200 5.485 23,212 -0.15(-2.73%)
Apr 26, 2002 5.859 5.932 5.273 5.639 30,585 +0.00(+0.00%)
Apr 25, 2002 5.639 5.857 5.420 5.639 41,727 -0.22(-3.75%)
Apr 24, 2002 6.079 6.152 5.493 5.859 37,521 +0.00(+0.00%)
Apr 23, 2002 5.859 5.931 5.420 5.859 42,082 -0.22(-3.61%)
Apr 22, 2002 6.152 6.225 5.786 6.079 24,577 -0.22(-3.49%)
Apr 19, 2002 6.218 6.298 5.932 6.298 36,320 +0.07(+1.18%)
Apr 18, 2002 6.518 6.738 6.005 6.225 39,938 +0.00(+0.00%)
Apr 17, 2002 6.372 6.591 6.079 6.225 35,610 +0.00(+0.00%)
Apr 16, 2002 6.225 6.591 6.005 6.225 47,202 +0.00(+0.00%)
Apr 15, 2002 6.738 6.884 6.152 6.225 51,831 -0.73(-10.53%)
Apr 12, 2002 6.811 6.958 6.591 6.958 18,064 -0.07(-1.04%)
Apr 11, 2002 7.104 7.104 6.445 7.031 25,915 -0.15(-2.04%)
Apr 10, 2002 7.250 7.324 6.518 7.177 37,835 -0.07(-1.01%)
Apr 09, 2002 7.324 7.324 6.958 7.250 13,053 -0.07(-1.00%)
Apr 08, 2002 7.177 7.324 6.958 7.324 17,272 +0.07(+1.01%)
Apr 05, 2002 7.250 7.324 6.958 7.250 32,237 -0.22(-2.94%)
Apr 04, 2002 7.397 7.470 7.104 7.470 9,994 +0.00(+0.00%)
Apr 03, 2002 7.324 7.470 7.104 7.470 25,683 +0.15(+2.00%)
Apr 02, 2002 7.543 7.690 7.104 7.324 23,102 -0.22(-2.91%)
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.