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 (%)
Oct 29, 2021 3.938 3.970 3.849 3.860 9,767 -0.11(-2.77%)
Oct 28, 2021 4.010 4.010 3.840 3.970 17,711 -0.03(-0.75%)
Oct 27, 2021 4.040 4.105 4.000 4.000 10,698 -0.14(-3.38%)
Oct 26, 2021 4.180 4.140 19,378 +0.05(+1.22%)
Oct 25, 2021 4.020 4.143 4.010 4.090 7,711 +0.08(+2.00%)
Oct 22, 2021 4.098 4.170 3.951 4.010 34,594 -0.07(-1.72%)
Oct 21, 2021 3.950 4.150 3.910 4.080 60,094 +0.17(+4.37%)
Oct 20, 2021 3.919 3.919 3.810 3.909 1,372 +0.13(+3.41%)
Oct 19, 2021 3.790 3.825 3.760 3.780 5,456 -0.01(-0.26%)
Oct 18, 2021 3.810 3.865 3.790 3.790 7,116 -0.03(-0.79%)
Oct 15, 2021 3.813 3.890 3.813 3.820 5,210 +0.00(+0.00%)
Oct 14, 2021 3.850 3.880 3.810 3.820 14,230 -0.01(-0.13%)
Oct 13, 2021 3.800 3.825 3.780 3.825 3,327 +0.00(+0.00%)
Oct 12, 2021 3.800 3.850 3.785 3.825 21,793 +0.03(+0.81%)
Oct 11, 2021 3.800 3.800 3.785 3.794 2,586 +0.04(+1.18%)
Oct 08, 2021 3.790 3.800 3.750 3.750 11,667 +0.04(+1.06%)
Oct 07, 2021 3.660 3.790 3.650 3.711 11,116 +0.05(+1.38%)
Oct 06, 2021 3.717 3.720 3.660 3.660 12,265 -0.09(-2.40%)
Oct 05, 2021 3.650 3.750 3.650 3.750 15,904 +0.10(+2.74%)
Oct 04, 2021 3.800 3.800 3.650 3.650 17,502 -0.10(-2.67%)
Oct 01, 2021 3.740 3.790 3.740 3.750 2,675 +0.01(+0.27%)
Sep 30, 2021 3.700 3.780 3.700 3.740 15,134 -0.01(-0.27%)
Sep 29, 2021 3.805 3.830 3.710 3.750 6,381 -0.01(-0.27%)
Sep 28, 2021 3.690 3.833 3.650 3.760 19,815 -0.14(-3.59%)
Sep 27, 2021 3.840 3.948 3.830 3.900 16,245 +0.06(+1.61%)
Sep 24, 2021 3.760 3.841 3.650 3.838 36,161 +0.17(+4.58%)
Sep 23, 2021 3.670 3.744 3.660 3.670 5,522 -0.01(-0.27%)
Sep 22, 2021 3.615 3.710 3.572 3.680 12,950 +0.13(+3.66%)
Sep 21, 2021 3.570 3.730 3.530 3.550 8,146 +0.02(+0.57%)
Sep 20, 2021 3.560 3.570 3.510 3.530 11,736 -0.03(-0.84%)
Sep 17, 2021 3.530 3.570 3.460 3.560 10,068 +0.08(+2.30%)
Sep 16, 2021 3.470 3.494 3.440 3.480 5,309 +0.01(+0.29%)
Sep 15, 2021 3.480 3.590 3.450 3.470 12,198 -0.02(-0.57%)
Sep 14, 2021 3.680 3.690 3.490 3.490 23,010 -0.20(-5.42%)
Sep 13, 2021 3.720 3.820 3.481 3.690 116,896 +0.07(+1.93%)
Sep 10, 2021 3.630 3.630 3.520 3.620 21,176 -0.02(-0.55%)
Sep 09, 2021 3.470 3.640 3.450 3.640 13,584 +0.18(+5.20%)
Sep 08, 2021 3.510 3.560 3.420 3.460 27,855 -0.06(-1.70%)
Sep 07, 2021 3.670 3.724 3.450 3.520 22,105 -0.07(-1.95%)
Sep 03, 2021 3.700 3.720 3.570 3.590 16,674 -0.15(-4.01%)
Sep 02, 2021 3.609 3.740 3.565 3.740 18,558 +0.14(+3.89%)
Sep 01, 2021 3.540 3.730 3.540 3.600 69,901 +0.10(+2.86%)
Aug 31, 2021 3.480 3.540 3.460 3.500 23,412 +0.02(+0.57%)
Aug 30, 2021 3.510 3.590 3.460 3.480 11,392 -0.09(-2.52%)
Aug 27, 2021 3.480 3.730 3.480 3.570 19,403 +0.04(+1.13%)
Aug 26, 2021 3.520 3.577 3.470 3.530 5,648 +0.05(+1.44%)
Aug 25, 2021 3.330 3.550 3.330 3.480 62,559 +0.15(+4.50%)
Aug 24, 2021 3.400 3.430 3.280 3.330 26,553 +0.03(+0.91%)
Aug 23, 2021 3.410 3.600 3.260 3.300 29,090 -0.11(-3.32%)
Aug 20, 2021 3.565 3.614 3.390 3.413 32,103 -0.10(-2.76%)
Aug 19, 2021 3.600 3.720 3.510 3.510 4,740 -0.14(-3.83%)
Aug 18, 2021 3.650 3.740 3.500 3.650 44,272 -0.04(-1.08%)
Aug 17, 2021 3.780 3.900 3.650 3.690 4,996 -0.06(-1.60%)
Aug 16, 2021 3.890 3.890 3.670 3.750 19,285 -0.14(-3.60%)
Aug 13, 2021 4.110 4.110 3.890 3.890 9,188 -0.17(-4.15%)
Aug 12, 2021 4.113 4.190 3.950 4.058 6,969 -0.06(-1.50%)
Aug 11, 2021 4.240 4.240 4.110 4.120 1,820 +0.02(+0.55%)
Aug 10, 2021 4.206 4.206 4.062 4.097 3,820 -0.01(-0.31%)
Aug 09, 2021 4.070 4.130 3.970 4.110 7,008 +0.08(+1.99%)
Aug 06, 2021 4.270 4.350 4.020 4.030 34,891 -0.14(-3.36%)
Aug 05, 2021 4.190 4.290 4.170 4.170 3,052 -0.04(-1.07%)
Aug 04, 2021 4.000 4.270 3.960 4.215 24,235 +0.17(+4.20%)
Aug 03, 2021 4.190 4.220 3.963 4.045 52,345 -0.07(-1.58%)
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.