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 (%)
Jul 31, 2007 4.760 4.760 4.294 4.632 76,705 -0.11(-2.32%)
Jul 30, 2007 4.687 4.870 4.687 4.742 5,527 +0.01(+0.25%)
Jul 27, 2007 4.705 4.852 4.669 4.730 10,377 -0.06(-1.20%)
Jul 26, 2007 4.813 4.813 4.696 4.788 4,410 -0.06(-1.33%)
Jul 25, 2007 4.779 4.898 4.751 4.852 13,530 +0.09(+1.89%)
Jul 24, 2007 4.724 4.806 4.696 4.762 60,687 +0.02(+0.42%)
Jul 23, 2007 4.797 4.806 4.687 4.742 5,537 -0.07(-1.52%)
Jul 20, 2007 4.733 4.815 4.678 4.815 6,537 +0.15(+3.14%)
Jul 19, 2007 4.779 4.788 4.660 4.669 9,847 -0.14(-2.86%)
Jul 18, 2007 4.669 4.806 4.669 4.806 6,800 +0.05(+0.96%)
Jul 17, 2007 4.806 4.806 4.724 4.760 12,155 +0.02(+0.39%)
Jul 16, 2007 4.726 4.797 4.715 4.742 3,091 -0.05(-0.96%)
Jul 13, 2007 4.761 4.797 4.724 4.788 4,008 +0.04(+0.77%)
Jul 12, 2007 4.751 4.751 4.705 4.751 4,039 -0.01(-0.19%)
Jul 11, 2007 4.779 4.779 4.632 4.760 5,201 +0.00(+0.00%)
Jul 10, 2007 4.751 4.788 4.559 4.760 4,560 -0.02(-0.38%)
Jul 09, 2007 4.715 4.779 4.614 4.779 12,142 +0.06(+1.36%)
Jul 06, 2007 4.751 4.760 4.715 4.715 1,534 -0.04(-0.77%)
Jul 05, 2007 4.751 4.751 4.651 4.751 7,614 +0.02(+0.39%)
Jul 03, 2007 4.715 4.760 4.687 4.733 3,321 +0.02(+0.39%)
Jul 02, 2007 4.669 4.715 4.669 4.715 2,840 +0.01(+0.19%)
Jun 29, 2007 4.586 4.715 4.562 4.705 8,324 +0.11(+2.39%)
Jun 28, 2007 4.294 4.623 4.294 4.596 12,960 +0.14(+3.08%)
Jun 27, 2007 4.449 4.541 4.376 4.458 8,083 -0.06(-1.42%)
Jun 26, 2007 4.596 4.596 4.184 4.522 12,578 -0.16(-3.33%)
Jun 25, 2007 4.605 4.678 4.605 4.678 2,206 +0.06(+1.39%)
Jun 22, 2007 4.632 4.715 4.614 4.614 8,821 -0.10(-2.14%)
Jun 21, 2007 4.669 4.715 4.641 4.715 3,823 +0.01(+0.19%)
Jun 20, 2007 4.696 4.715 4.696 4.705 1,310 -0.01(-0.19%)
Jun 19, 2007 4.642 4.715 4.642 4.715 983 -0.02(-0.39%)
Jun 18, 2007 4.651 4.733 4.614 4.733 12,998 +0.02(+0.39%)
Jun 15, 2007 4.605 4.751 4.605 4.715 5,461 +0.05(+1.09%)
Jun 14, 2007 4.724 4.724 4.623 4.664 8,301 -0.10(-2.03%)
Jun 13, 2007 4.898 4.989 4.742 4.760 10,158 -0.18(-3.70%)
Jun 12, 2007 4.605 4.944 4.605 4.944 7,427 +0.18(+3.85%)
Jun 11, 2007 4.678 4.806 4.678 4.760 10,249 +0.07(+1.56%)
Jun 08, 2007 4.641 4.770 4.641 4.687 3,167 +0.00(+0.00%)
Jun 07, 2007 4.724 4.724 4.623 4.687 8,847 -0.07(-1.54%)
Jun 06, 2007 4.806 4.806 4.742 4.760 6,229 +0.02(+0.39%)
Jun 05, 2007 4.715 4.742 4.715 4.742 2,758 +0.06(+1.37%)
Jun 04, 2007 4.669 4.696 4.642 4.678 777 -0.05(-0.97%)
Jun 01, 2007 4.632 4.770 4.586 4.724 3,713 -0.12(-2.46%)
May 31, 2007 4.586 4.843 4.568 4.843 7,975 +0.01(+0.19%)
May 30, 2007 4.623 4.834 4.532 4.834 9,152 +0.19(+4.14%)
May 29, 2007 4.477 4.641 4.449 4.641 4,220 +0.05(+1.00%)
May 25, 2007 4.495 4.651 4.495 4.596 6,809 +0.02(+0.40%)
May 24, 2007 4.559 4.669 4.486 4.577 17,604 +0.00(+0.00%)
May 23, 2007 4.660 4.660 4.577 4.577 15,961 -0.07(-1.57%)
May 22, 2007 4.577 4.660 4.577 4.651 16,343 +0.04(+0.79%)
May 21, 2007 4.596 4.733 4.577 4.614 6,444 -0.02(-0.40%)
May 18, 2007 4.660 4.779 4.577 4.632 8,468 -0.04(-0.78%)
May 17, 2007 4.705 4.705 4.669 4.669 4,641 -0.01(-0.20%)
May 16, 2007 4.696 4.705 4.669 4.678 7,928 -0.01(-0.20%)
May 15, 2007 4.797 4.797 4.687 4.687 1,856 -0.01(-0.20%)
May 14, 2007 4.760 4.889 4.696 4.696 8,465 +0.00(+0.00%)
May 11, 2007 4.760 4.806 4.669 4.696 7,184 -0.08(-1.72%)
May 10, 2007 4.834 4.834 4.705 4.779 4,348 -0.06(-1.31%)
May 09, 2007 4.898 4.898 4.788 4.842 7,863 -0.06(-1.13%)
May 08, 2007 4.806 4.898 4.779 4.898 4,534 +0.00(+0.00%)
May 07, 2007 4.834 4.898 4.834 4.898 8,388 +0.06(+1.33%)
May 04, 2007 4.797 4.834 4.760 4.834 5,270 +0.02(+0.38%)
May 03, 2007 4.852 4.852 4.806 4.815 1,592 -0.04(-0.75%)
May 02, 2007 4.843 4.852 4.806 4.852 2,065 +0.00(+0.00%)
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.