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 (%)
Jan 31, 2005 4.559 4.651 4.541 4.577 16,767 +0.00(+0.00%)
Jan 28, 2005 4.541 4.623 4.532 4.577 4,541 +0.08(+1.83%)
Jan 27, 2005 4.623 4.623 4.486 4.495 12,677 -0.09(-2.00%)
Jan 26, 2005 4.760 4.760 4.504 4.586 4,620 -0.03(-0.58%)
Jan 25, 2005 4.596 4.678 4.577 4.613 2,730 -0.01(-0.22%)
Jan 24, 2005 4.760 4.760 4.614 4.623 4,014 -0.11(-2.32%)
Jan 21, 2005 4.577 4.742 4.577 4.733 5,627 +0.16(+3.40%)
Jan 20, 2005 4.449 4.669 4.449 4.577 13,476 +0.13(+2.88%)
Jan 19, 2005 4.596 4.596 4.413 4.449 37,986 -0.18(-3.95%)
Jan 18, 2005 4.852 4.962 4.623 4.632 24,769 -0.23(-4.71%)
Jan 14, 2005 4.779 4.971 4.760 4.861 37,521 +0.06(+1.34%)
Jan 13, 2005 5.052 5.052 4.797 4.797 10,366 -0.16(-3.14%)
Jan 12, 2005 4.861 5.063 4.861 4.953 13,967 +0.01(+0.19%)
Jan 11, 2005 5.282 5.282 4.705 4.944 60,903 -0.31(-5.92%)
Jan 10, 2005 4.696 5.310 4.696 5.255 66,933 +0.41(+8.51%)
Jan 07, 2005 4.889 5.008 4.843 4.843 14,699 -0.17(-3.47%)
Jan 06, 2005 5.127 5.182 4.899 5.017 12,240 -0.16(-3.01%)
Jan 05, 2005 5.035 5.172 5.035 5.172 4,587 +0.13(+2.56%)
Jan 04, 2005 5.200 5.310 4.971 5.043 36,942 -0.16(-3.01%)
Jan 03, 2005 5.264 5.264 5.200 5.200 8,356 -0.01(-0.14%)
Dec 31, 2004 5.182 5.255 5.154 5.207 15,204 -0.08(-1.42%)
Dec 30, 2004 5.291 5.310 5.218 5.282 19,334 -0.04(-0.67%)
Dec 29, 2004 5.291 5.465 5.291 5.318 15,620 -0.02(-0.34%)
Dec 28, 2004 5.392 5.392 5.291 5.336 8,847 -0.01(-0.19%)
Dec 27, 2004 5.420 5.420 5.291 5.346 16,494 +0.12(+2.28%)
Dec 23, 2004 5.108 5.374 5.108 5.227 19,662 +0.06(+1.24%)
Dec 22, 2004 5.127 5.584 5.108 5.163 56,583 -0.02(-0.35%)
Dec 21, 2004 5.136 5.191 5.136 5.182 5,898 +0.04(+0.71%)
Dec 20, 2004 5.438 5.438 5.136 5.145 22,502 -0.01(-0.18%)
Dec 17, 2004 5.465 5.465 5.154 5.154 6,444 -0.15(-2.76%)
Dec 16, 2004 5.108 5.310 5.108 5.301 23,922 +0.04(+0.71%)
Dec 15, 2004 5.319 5.327 5.108 5.263 43,693 -0.14(-2.56%)
Dec 14, 2004 5.832 5.832 5.374 5.401 35,173 -0.29(-5.14%)
Dec 13, 2004 5.035 6.015 5.035 5.694 163,413 +0.73(+14.76%)
Dec 10, 2004 4.962 5.026 4.962 4.962 9,612 +0.02(+0.37%)
Dec 09, 2004 4.852 5.008 4.852 4.944 12,671 +0.12(+2.47%)
Dec 08, 2004 4.806 4.825 4.806 4.825 10,158 +0.03(+0.57%)
Dec 07, 2004 4.825 4.944 4.788 4.797 13,326 -0.16(-3.14%)
Dec 06, 2004 4.715 4.971 4.715 4.953 9,066 -0.07(-1.46%)
Dec 03, 2004 5.081 5.163 4.989 5.026 7,974 -0.05(-1.08%)
Dec 02, 2004 4.944 5.172 4.944 5.081 16,931 +0.09(+1.83%)
Dec 01, 2004 4.715 5.008 4.715 4.989 14,528 +0.03(+0.55%)
Nov 30, 2004 4.815 5.035 4.815 4.962 10,704 +0.03(+0.56%)
Nov 29, 2004 4.770 5.026 4.669 4.934 15,948 -0.09(-1.82%)
Nov 26, 2004 4.852 5.026 4.852 5.026 1,856 +0.02(+0.37%)
Nov 24, 2004 4.953 5.035 4.889 5.008 29,274 -0.01(-0.16%)
Nov 23, 2004 4.770 5.117 4.770 5.016 10,704 -0.00(-0.02%)
Nov 22, 2004 4.989 5.035 4.953 5.017 4,150 +0.00(+0.00%)
Nov 19, 2004 4.962 5.080 4.953 5.017 17,805 -0.10(-1.97%)
Nov 18, 2004 4.916 5.117 4.915 5.117 7,100 +0.21(+4.29%)
Nov 17, 2004 4.788 5.192 4.788 4.907 17,914 -0.21(-4.10%)
Nov 16, 2004 4.944 5.218 4.834 5.117 5,024 -0.08(-1.60%)
Nov 15, 2004 4.925 5.209 4.925 5.200 28,946 +0.21(+4.24%)
Nov 12, 2004 4.751 5.035 4.751 4.988 19,115 +0.22(+4.59%)
Nov 11, 2004 4.641 4.779 4.641 4.770 15,511 +0.17(+3.78%)
Nov 10, 2004 4.659 4.660 4.376 4.596 13,435 +0.16(+3.51%)
Nov 09, 2004 4.184 4.440 4.184 4.440 11,688 +0.11(+2.56%)
Nov 08, 2004 4.294 4.348 4.239 4.329 5,133 +0.05(+1.07%)
Nov 05, 2004 4.422 4.568 4.239 4.283 17,477 -0.01(-0.23%)
Nov 04, 2004 4.312 4.339 4.220 4.294 11,360 +0.12(+2.85%)
Nov 03, 2004 4.165 4.257 4.093 4.175 5,680 +0.01(+0.22%)
Nov 02, 2004 4.083 4.394 4.074 4.165 26,434 +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.