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 )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 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 (%)
Apr 30, 2003 4.074 4.211 3.973 4.101 19,771 -0.01(-0.22%)
Apr 29, 2003 4.175 4.303 3.927 4.110 105,301 -0.09(-2.18%)
Apr 28, 2003 4.266 4.394 4.028 4.202 17,258 -0.06(-1.48%)
Apr 25, 2003 4.348 4.348 3.982 4.265 45,332 -0.07(-1.69%)
Apr 24, 2003 4.458 4.532 4.165 4.338 80,723 +0.02(+0.40%)
Apr 23, 2003 4.394 4.413 4.257 4.321 28,291 -0.03(-0.63%)
Apr 22, 2003 4.458 4.522 4.257 4.348 31,131 +0.09(+2.15%)
Apr 21, 2003 4.440 4.532 4.257 4.257 48,609 -0.18(-4.12%)
Apr 17, 2003 4.394 4.532 4.394 4.440 58,877 -0.05(-1.02%)
Apr 16, 2003 4.532 4.532 4.348 4.486 64,011 +0.02(+0.41%)
Apr 15, 2003 4.440 4.532 4.321 4.467 31,459 +0.06(+1.27%)
Apr 14, 2003 4.266 4.431 4.138 4.412 12,671 +0.15(+3.41%)
Apr 11, 2003 4.312 4.449 4.120 4.266 40,307 -0.13(-2.86%)
Apr 10, 2003 4.486 4.486 4.303 4.391 35,064 -0.07(-1.50%)
Apr 09, 2003 4.440 4.532 4.348 4.458 28,291 -0.01(-0.18%)
Apr 08, 2003 4.532 4.532 4.348 4.467 54,398 -0.02(-0.41%)
Apr 07, 2003 4.431 4.532 4.312 4.485 49,919 +0.18(+4.23%)
Apr 04, 2003 4.339 4.367 4.165 4.303 49,701 -0.03(-0.61%)
Apr 03, 2003 4.303 4.431 4.120 4.329 85,530 +0.08(+1.92%)
Apr 02, 2003 4.211 4.303 4.092 4.248 45,550 +0.06(+1.33%)
Apr 01, 2003 4.110 4.202 3.955 4.192 115,132 +0.08(+1.98%)
Mar 31, 2003 4.220 4.220 3.955 4.110 3,834,107 -0.05(-1.32%)
Mar 28, 2003 4.184 4.239 3.982 4.165 16,406 -0.01(-0.22%)
Mar 27, 2003 3.982 4.175 3.927 4.175 8,629 +0.15(+3.64%)
Mar 26, 2003 4.339 4.385 3.900 4.028 25,582 -0.04(-0.90%)
Mar 25, 2003 4.330 4.440 4.019 4.065 44,785 -0.15(-3.48%)
Mar 24, 2003 4.074 4.394 3.836 4.211 76,791 +0.09(+2.22%)
Mar 21, 2003 4.120 4.339 4.037 4.120 87,387 +0.09(+2.27%)
Mar 20, 2003 3.570 4.028 3.506 4.028 115,516 +0.51(+14.66%)
Mar 19, 2003 3.296 3.653 3.213 3.513 115,023 +0.26(+8.10%)
Mar 18, 2003 3.341 3.525 3.250 3.250 26,871 -0.04(-1.11%)
Mar 17, 2003 3.314 3.644 3.213 3.287 20,359 +0.00(+0.00%)
Mar 14, 2003 3.287 3.424 3.067 3.287 13,217 +0.05(+1.41%)
Mar 13, 2003 3.021 3.241 3.021 3.241 13,544 +0.22(+7.27%)
Mar 12, 2003 3.039 3.067 2.847 3.021 16,494 -0.03(-0.90%)
Mar 11, 2003 2.957 3.049 2.893 3.049 10,923 +0.07(+2.46%)
Mar 10, 2003 2.939 2.975 2.902 2.975 23,703 +0.04(+1.25%)
Mar 07, 2003 2.957 3.012 2.939 2.939 20,645 -0.06(-2.13%)
Mar 06, 2003 3.131 3.131 2.948 3.003 11,032 -0.03(-0.88%)
Mar 05, 2003 3.177 3.241 2.984 3.029 16,057 -0.16(-4.91%)
Mar 04, 2003 3.122 3.195 3.122 3.186 19,443 +0.13(+4.19%)
Mar 03, 2003 3.149 3.168 3.058 3.058 19,771 +0.00(+0.00%)
Feb 28, 2003 3.076 3.103 2.893 3.058 14,965 +0.10(+3.41%)
Feb 27, 2003 3.213 3.250 2.939 2.957 43,802 -0.05(-1.52%)
Feb 26, 2003 3.058 3.058 2.966 3.003 34,408 +0.01(+0.31%)
Feb 25, 2003 2.966 3.021 2.929 2.994 39,651 +0.08(+2.83%)
Feb 24, 2003 3.049 3.049 2.875 2.911 18,023 -0.07(-2.45%)
Feb 21, 2003 3.021 3.030 2.820 2.984 14,746 -0.01(-0.31%)
Feb 20, 2003 3.003 3.012 2.966 2.994 8,847 +0.00(+0.00%)
Feb 19, 2003 2.792 3.003 2.792 2.994 7,974 +0.21(+7.57%)
Feb 18, 2003 2.737 2.792 2.737 2.783 12,671 +0.08(+3.05%)
Feb 14, 2003 2.746 2.792 2.691 2.701 3,495 +0.05(+1.72%)
Feb 13, 2003 2.591 3.113 2.380 2.655 63,683 +0.12(+4.69%)
Feb 12, 2003 2.618 2.737 2.536 2.536 26,434 -0.08(-3.15%)
Feb 11, 2003 2.609 2.792 2.490 2.618 17,149 -0.16(-5.61%)
Feb 10, 2003 2.701 2.801 2.673 2.774 12,343 +0.04(+1.34%)
Feb 07, 2003 2.820 2.893 2.591 2.737 45,222 -0.07(-2.61%)
Feb 06, 2003 2.774 2.829 2.774 2.810 6,772 -0.03(-0.97%)
Feb 05, 2003 2.774 2.865 2.774 2.838 10,595 +0.02(+0.65%)
Feb 04, 2003 2.884 2.929 2.810 2.820 6,226 -0.06(-2.22%)
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.