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 (%)
Sep 30, 2005 5.044 5.236 5.044 5.099 30,537 -0.14(-2.62%)
Sep 29, 2005 5.511 5.511 5.072 5.236 29,300 -0.27(-4.83%)
Sep 28, 2005 5.262 5.593 5.262 5.502 13,194 +0.15(+2.74%)
Sep 27, 2005 5.191 5.392 5.191 5.355 26,762 +0.05(+1.04%)
Sep 26, 2005 5.529 5.593 5.182 5.301 57,801 -0.28(-5.08%)
Sep 23, 2005 5.584 5.676 5.493 5.584 25,120 -0.03(-0.49%)
Sep 22, 2005 5.703 5.711 5.575 5.612 11,210 -0.10(-1.76%)
Sep 21, 2005 5.822 5.832 5.557 5.713 35,454 -0.22(-3.70%)
Sep 20, 2005 5.813 6.122 5.813 5.932 15,948 +0.04(+0.62%)
Sep 19, 2005 5.777 6.097 5.584 5.896 47,946 +0.07(+1.26%)
Sep 16, 2005 5.767 5.951 5.767 5.822 17,920 -0.02(-0.31%)
Sep 15, 2005 6.179 6.179 5.767 5.841 51,726 -0.20(-3.33%)
Sep 14, 2005 6.152 6.170 5.932 6.042 95,142 +0.12(+2.01%)
Sep 13, 2005 5.740 6.088 5.694 5.923 168,782 +0.34(+6.07%)
Sep 12, 2005 5.182 5.804 5.182 5.584 204,271 +0.40(+7.77%)
Sep 09, 2005 5.145 5.246 4.907 5.182 49,891 +0.04(+0.71%)
Sep 08, 2005 5.447 5.493 5.145 5.145 94,252 -0.36(-6.49%)
Sep 07, 2005 5.923 6.399 5.218 5.502 240,920 -1.15(-17.32%)
Sep 06, 2005 6.774 6.802 6.555 6.655 97,535 +0.08(+1.25%)
Sep 02, 2005 6.811 6.811 6.509 6.572 34,203 +0.07(+1.11%)
Sep 01, 2005 6.564 6.811 6.372 6.500 53,906 +0.09(+1.43%)
Aug 31, 2005 6.408 6.628 6.326 6.408 51,538 +0.07(+1.16%)
Aug 30, 2005 6.234 6.445 6.234 6.335 32,003 +0.14(+2.22%)
Aug 29, 2005 6.189 6.262 6.143 6.198 5,314 -0.03(-0.44%)
Aug 26, 2005 6.088 6.225 6.088 6.225 6,462 +0.02(+0.29%)
Aug 25, 2005 6.152 6.326 6.152 6.207 22,723 -0.02(-0.29%)
Aug 24, 2005 5.951 6.353 5.951 6.225 20,351 +0.26(+4.29%)
Aug 23, 2005 6.106 6.106 5.969 5.969 8,790 -0.05(-0.76%)
Aug 22, 2005 5.960 6.079 5.960 6.015 16,304 -0.01(-0.15%)
Aug 19, 2005 6.015 6.079 6.015 6.024 2,840 -0.02(-0.30%)
Aug 18, 2005 6.152 6.152 6.024 6.042 13,919 +0.00(+0.00%)
Aug 17, 2005 6.088 6.198 6.042 6.042 21,327 +0.01(+0.15%)
Aug 16, 2005 6.051 6.088 6.015 6.033 20,398 +0.00(+0.00%)
Aug 15, 2005 6.060 6.060 5.905 6.033 30,730 +0.08(+1.38%)
Aug 12, 2005 5.886 6.033 5.886 5.951 30,385 +0.05(+0.93%)
Aug 11, 2005 5.859 6.033 5.859 5.896 15,255 -0.05(-0.92%)
Aug 10, 2005 5.976 6.015 5.868 5.951 23,708 -0.09(-1.52%)
Aug 09, 2005 6.060 6.060 5.969 6.042 29,440 +0.02(+0.30%)
Aug 08, 2005 6.005 6.068 5.969 6.024 58,063 +0.18(+3.13%)
Aug 05, 2005 5.923 5.923 5.310 5.841 78,190 -0.05(-0.78%)
Aug 04, 2005 5.923 5.932 5.786 5.886 8,743 +0.05(+0.78%)
Aug 03, 2005 5.978 5.987 5.786 5.841 22,184 -0.05(-0.93%)
Aug 02, 2005 5.923 5.951 5.703 5.896 31,007 -0.03(-0.46%)
Aug 01, 2005 6.134 6.271 5.923 5.923 28,051 -0.20(-3.29%)
Jul 29, 2005 6.207 6.207 6.079 6.124 31,002 +0.09(+1.52%)
Jul 28, 2005 5.987 6.289 5.905 6.033 116,228 +0.13(+2.17%)
Jul 27, 2005 5.584 6.143 5.566 5.905 49,612 +0.32(+5.74%)
Jul 26, 2005 5.713 5.713 5.502 5.584 11,363 +0.05(+0.83%)
Jul 25, 2005 5.035 5.722 5.035 5.539 74,158 +0.32(+6.14%)
Jul 22, 2005 5.191 5.255 5.163 5.218 6,568 -0.06(-1.21%)
Jul 21, 2005 5.035 5.282 5.035 5.282 8,497 +0.16(+3.04%)
Jul 20, 2005 5.108 5.127 5.081 5.127 8,741 -0.02(-0.36%)
Jul 19, 2005 5.127 5.145 5.081 5.145 5,810 +0.02(+0.36%)
Jul 18, 2005 5.035 5.163 4.998 5.127 6,836 -0.05(-0.88%)
Jul 15, 2005 5.063 5.172 5.063 5.172 4,998 +0.05(+0.89%)
Jul 14, 2005 5.026 5.209 5.026 5.127 15,704 -0.03(-0.53%)
Jul 13, 2005 5.162 5.255 5.136 5.154 11,389 -0.03(-0.53%)
Jul 12, 2005 5.218 5.255 5.081 5.182 18,813 +0.01(+0.18%)
Jul 11, 2005 5.017 5.282 5.008 5.172 15,918 +0.16(+3.10%)
Jul 08, 2005 4.925 5.017 4.907 5.017 15,288 +0.10(+2.05%)
Jul 07, 2005 4.449 4.916 4.449 4.916 21,199 +0.16(+3.27%)
Jul 06, 2005 4.751 4.760 4.660 4.760 13,475 +0.11(+2.36%)
Jul 05, 2005 4.770 4.770 4.651 4.651 6,663 -0.11(-2.31%)
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.