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 (%)
Sep 30, 2015 3.380 3.399 3.250 3.250 1,222 -0.03(-0.91%)
Sep 28, 2015 3.191 3.280 3.280 3.280 72 +0.04(+1.23%)
Sep 25, 2015 3.260 3.260 3.211 3.240 5,807 -0.21(-6.19%)
Sep 24, 2015 3.350 3.489 3.310 3.454 8,502 +0.06(+1.91%)
Sep 23, 2015 3.479 3.479 3.390 3.390 629 -0.02(-0.58%)
Sep 22, 2015 3.221 3.469 3.221 3.409 2,151 +0.16(+4.89%)
Sep 18, 2015 3.230 3.250 3.250 3.250 7 +0.06(+1.87%)
Sep 17, 2015 3.191 3.459 3.151 3.191 2,655 +0.11(+3.55%)
Sep 16, 2015 3.270 3.310 3.022 3.081 3,510 -0.15(-4.62%)
Sep 15, 2015 3.230 3.230 3.181 3.230 6,315 -0.05(-1.52%)
Sep 14, 2015 3.280 3.380 3.111 3.280 1,003 -0.02(-0.60%)
Sep 11, 2015 3.618 3.618 3.101 3.300 3,721 -0.37(-10.03%)
Sep 10, 2015 3.668 3.668 3.668 3.668 167 -0.03(-0.81%)
Sep 09, 2015 3.698 3.698 3.698 3.698 225 +0.28(+8.14%)
Sep 08, 2015 3.698 3.698 3.419 3.419 2,160 +0.03(+0.79%)
Sep 03, 2015 3.439 3.393 3.393 3.393 1,006 -0.08(-2.21%)
Sep 02, 2015 3.698 3.698 3.451 3.469 6,071 +0.04(+1.21%)
Aug 31, 2015 3.429 3.427 3.427 3.427 21 -0.26(-7.06%)
Aug 28, 2015 3.698 3.698 3.688 3.688 295 +0.21(+6.00%)
Aug 27, 2015 3.479 3.499 3.479 3.479 6,790 -0.10(-2.78%)
Aug 26, 2015 3.479 3.608 3.380 3.578 3,763 +0.10(+2.86%)
Aug 25, 2015 3.479 3.529 3.479 3.479 1,049 +0.00(+0.00%)
Aug 24, 2015 3.479 3.727 3.380 3.479 10,313 +0.00(+0.00%)
Aug 21, 2015 3.459 3.489 3.380 3.479 3,963 +0.08(+2.34%)
Aug 20, 2015 3.384 3.399 3.380 3.399 615 +0.00(+0.00%)
Aug 19, 2015 3.390 3.399 3.390 3.399 348 -0.29(-7.94%)
Aug 17, 2015 3.698 3.693 3.693 3.693 2 +0.09(+2.62%)
Aug 13, 2015 3.399 3.598 3.598 3.598 165 +0.21(+6.22%)
Aug 12, 2015 3.388 3.388 3.388 3.388 114 -0.12(-3.46%)
Aug 11, 2015 3.587 3.587 3.509 3.509 294 +0.13(+3.82%)
Aug 10, 2015 3.380 3.380 3.380 3.380 1,904 -0.04(-1.16%)
Aug 05, 2015 3.409 3.419 3.419 3.419 134 +0.02(+0.58%)
Aug 04, 2015 3.380 3.409 3.370 3.399 4,594 +0.06(+1.76%)
Aug 03, 2015 3.332 3.341 3.330 3.341 1,492 -0.03(-0.86%)
Jul 31, 2015 3.360 3.418 3.260 3.370 2,143 -0.02(-0.55%)
Jul 30, 2015 3.360 3.388 3.360 3.388 381 -0.07(-2.05%)
Jul 28, 2015 3.568 3.459 3.459 3.459 88 +0.01(+0.29%)
Jul 27, 2015 3.384 3.449 3.360 3.449 2,057 +0.08(+2.36%)
Jul 24, 2015 3.361 3.377 3.360 3.370 2,549 -0.04(-1.10%)
Jul 23, 2015 3.407 3.407 3.407 3.407 769 -0.03(-0.92%)
Jul 22, 2015 3.439 3.439 3.439 3.439 734 +0.07(+2.05%)
Jul 21, 2015 3.370 3.370 3.370 3.370 239 -0.04(-1.16%)
Jul 20, 2015 3.419 3.483 3.370 3.409 4,928 +0.00(+0.00%)
Jul 17, 2015 3.459 3.459 3.409 3.409 2,128 -0.05(-1.43%)
Jul 16, 2015 3.498 3.498 3.459 3.459 409 -0.02(-0.57%)
Jul 15, 2015 3.488 3.488 3.478 3.478 1,247 -0.08(-2.22%)
Jul 13, 2015 3.459 3.557 3.557 3.557 1,801 +0.07(+1.98%)
Jul 10, 2015 3.478 3.488 3.478 3.488 475 +0.03(+0.86%)
Jul 09, 2015 3.419 3.459 3.399 3.459 5,078 +0.06(+1.74%)
Jul 08, 2015 3.459 3.557 3.399 3.399 4,063 -0.06(-1.71%)
Jul 07, 2015 3.498 3.538 3.449 3.459 1,640 -0.04(-1.13%)
Jul 06, 2015 3.508 3.656 3.498 3.498 2,492 -0.01(-0.28%)
Jul 02, 2015 3.646 3.508 3.508 3.508 809 +0.11(+3.20%)
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.