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 )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
Aug 31, 2012 3.483 3.661 3.483 3.661 692 -0.07(-1.99%)
Aug 30, 2012 3.520 3.735 3.426 3.735 4,583 +0.17(+4.74%)
Aug 29, 2012 3.746 3.746 3.548 3.566 6,264 -0.19(-5.03%)
Aug 27, 2012 3.623 3.755 3.623 3.755 3,846 +0.01(+0.25%)
Aug 24, 2012 3.689 3.746 3.492 3.745 9,258 +0.05(+1.27%)
Aug 23, 2012 3.699 3.699 3.699 3.699 213 -0.03(-0.76%)
Aug 22, 2012 3.680 3.727 3.680 3.727 1,614 -0.08(-1.98%)
Aug 21, 2012 3.577 3.802 3.577 3.802 1,518 +0.14(+3.85%)
Aug 20, 2012 3.595 3.661 3.539 3.661 958 +0.00(+0.00%)
Aug 17, 2012 3.539 3.661 3.539 3.661 6,519 +0.06(+1.80%)
Aug 16, 2012 3.614 3.614 3.596 3.596 1,749 -0.02(-0.49%)
Aug 15, 2012 3.530 3.614 3.501 3.614 4,541 -0.04(-1.03%)
Aug 14, 2012 3.455 3.652 3.455 3.652 3,142 -0.06(-1.72%)
Aug 13, 2012 3.501 3.736 3.361 3.715 6,278 +0.17(+4.71%)
Aug 10, 2012 3.524 3.548 3.524 3.548 4,260 +0.03(+0.80%)
Aug 09, 2012 3.426 3.520 3.426 3.520 12,671 +0.08(+2.46%)
Aug 08, 2012 3.314 3.500 3.295 3.436 13,836 +0.07(+1.95%)
Aug 07, 2012 3.276 3.379 3.276 3.370 17,843 +0.01(+0.27%)
Aug 06, 2012 3.473 3.473 3.309 3.361 7,030 -0.16(-4.53%)
Aug 03, 2012 3.520 3.520 3.520 3.520 106 -0.01(-0.27%)
Aug 02, 2012 3.455 3.539 3.304 3.530 17,802 -0.03(-0.77%)
Aug 01, 2012 3.492 3.623 3.408 3.557 7,456 +0.10(+2.96%)
Jul 31, 2012 3.633 3.633 3.455 3.455 20,261 -0.24(-6.60%)
Jul 30, 2012 3.642 3.727 3.614 3.699 7,169 +0.06(+1.55%)
Jul 27, 2012 3.755 3.755 3.577 3.642 24,010 -0.10(-2.76%)
Jul 26, 2012 3.689 3.831 3.689 3.746 10,112 +0.20(+5.56%)
Jul 25, 2012 3.764 3.919 3.492 3.548 18,595 -0.15(-3.94%)
Jul 24, 2012 3.731 3.881 3.694 3.694 15,184 +0.02(+0.61%)
Jul 23, 2012 4.003 4.009 3.469 3.671 55,664 -0.32(-8.06%)
Jul 20, 2012 3.965 4.143 3.928 3.993 35,425 -0.07(-1.84%)
Jul 19, 2012 4.302 4.302 4.068 4.068 23,279 -0.23(-5.43%)
Jul 18, 2012 4.442 4.461 4.087 4.302 55,566 -0.09(-2.13%)
Jul 17, 2012 4.526 4.573 4.377 4.395 160,763 -0.07(-1.67%)
Jul 16, 2012 4.479 4.555 4.470 4.470 19,563 -0.01(-0.19%)
Jul 13, 2012 4.358 4.526 4.283 4.479 15,693 +0.06(+1.46%)
Jul 12, 2012 4.208 4.451 4.208 4.414 16,338 -0.02(-0.42%)
Jul 11, 2012 4.349 4.517 4.339 4.433 28,758 +0.00(+0.00%)
Jul 10, 2012 4.395 4.442 4.218 4.433 20,556 +0.05(+1.07%)
Jul 09, 2012 4.236 4.479 4.236 4.386 58,234 +0.08(+1.95%)
Jul 06, 2012 4.367 4.367 4.301 4.302 7,710 -0.01(-0.21%)
Jul 05, 2012 4.208 4.442 4.208 4.311 23,209 +0.26(+6.46%)
Jul 03, 2012 4.283 4.377 4.049 4.049 22,245 -0.16(-3.74%)
Jul 02, 2012 4.377 4.377 4.012 4.207 14,733 -0.00(-0.04%)
Jun 29, 2012 4.208 4.311 4.208 4.208 5,774 +0.16(+3.93%)
Jun 28, 2012 4.161 4.246 4.031 4.049 27,588 -0.28(-6.48%)
Jun 27, 2012 4.302 4.395 4.124 4.330 13,527 -0.06(-1.28%)
Jun 26, 2012 4.246 4.393 3.994 4.386 20,788 +0.16(+3.76%)
Jun 25, 2012 4.003 4.349 4.003 4.227 31,355 +0.07(+1.57%)
Jun 22, 2012 4.087 4.181 3.987 4.161 17,377 -0.04(-0.85%)
Jun 21, 2012 3.937 4.197 3.928 4.197 20,730 +0.22(+5.60%)
Jun 20, 2012 3.956 4.171 3.956 3.974 14,839 +0.00(+0.00%)
Jun 19, 2012 4.190 4.191 3.769 3.974 49,393 -0.14(-3.41%)
Jun 18, 2012 3.600 4.115 3.600 4.115 48,317 +0.49(+13.40%)
Jun 15, 2012 3.480 3.695 3.469 3.628 16,343 +0.16(+4.58%)
Jun 14, 2012 3.591 3.666 3.423 3.469 19,917 +0.04(+1.09%)
Jun 13, 2012 3.451 3.554 3.404 3.432 16,189 -0.02(-0.54%)
Jun 12, 2012 3.413 3.554 3.123 3.451 44,861 -0.16(-4.40%)
Jun 11, 2012 3.348 3.741 3.348 3.610 112,625 +0.06(+1.58%)
Jun 08, 2012 3.460 4.152 3.319 3.554 776,625 +0.82(+30.14%)
Jun 07, 2012 2.749 2.796 2.712 2.731 6,629 -0.02(-0.68%)
Jun 06, 2012 2.693 2.749 2.693 2.749 748 +0.07(+2.44%)
Jun 05, 2012 2.684 2.684 2.600 2.684 320 +0.13(+5.13%)
Jun 04, 2012 2.553 2.581 2.553 2.553 8,719 -0.01(-0.37%)
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.