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 )

2.800 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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 (%)
Apr 29, 2005 4.211 4.211 4.165 4.165 2,411 +0.03(+0.66%)
Apr 28, 2005 4.330 4.373 3.900 4.138 26,763 -0.21(-4.84%)
Apr 27, 2005 4.431 4.449 4.321 4.348 11,170 -0.18(-4.04%)
Apr 26, 2005 4.413 4.577 4.413 4.532 3,374 +0.08(+1.83%)
Apr 25, 2005 4.671 4.678 4.403 4.450 8,750 -0.22(-4.69%)
Apr 22, 2005 4.467 4.669 4.467 4.669 15,751 +0.09(+2.00%)
Apr 21, 2005 4.586 4.614 4.467 4.577 7,837 -0.04(-0.79%)
Apr 20, 2005 4.577 4.614 4.448 4.614 13,894 -0.02(-0.40%)
Apr 19, 2005 4.586 4.715 4.522 4.632 8,720 +0.05(+1.20%)
Apr 18, 2005 4.577 4.596 4.440 4.577 12,209 +0.00(+0.00%)
Apr 15, 2005 4.596 4.623 4.513 4.577 5,519 +0.05(+1.21%)
Apr 14, 2005 4.431 4.559 4.422 4.522 13,729 -0.19(-4.08%)
Apr 13, 2005 4.541 4.715 4.532 4.715 3,322 +0.15(+3.21%)
Apr 12, 2005 4.623 4.733 4.532 4.568 8,421 -0.17(-3.67%)
Apr 11, 2005 4.632 4.870 4.632 4.742 5,788 +0.03(+0.58%)
Apr 08, 2005 4.669 4.834 4.669 4.715 7,345 -0.17(-3.56%)
Apr 07, 2005 4.907 4.907 4.669 4.889 6,366 +0.16(+3.49%)
Apr 06, 2005 4.724 4.797 4.715 4.724 1,512 -0.05(-1.15%)
Apr 05, 2005 4.760 4.989 4.669 4.779 6,422 -0.22(-4.40%)
Apr 04, 2005 4.733 4.998 4.733 4.998 6,359 +0.21(+4.40%)
Apr 01, 2005 4.916 4.934 4.623 4.788 4,396 +0.04(+0.77%)
Mar 31, 2005 4.852 4.934 4.577 4.751 19,201 -0.17(-3.53%)
Mar 30, 2005 4.669 4.934 4.669 4.925 20,836 +0.27(+5.70%)
Mar 29, 2005 4.623 4.705 4.623 4.660 5,889 +0.01(+0.20%)
Mar 28, 2005 4.623 4.806 4.623 4.651 24,468 +0.07(+1.44%)
Mar 24, 2005 4.532 4.788 4.532 4.585 15,340 +0.06(+1.38%)
Mar 23, 2005 4.358 4.522 4.294 4.522 22,326 +0.18(+4.22%)
Mar 22, 2005 4.385 4.394 4.330 4.339 14,227 -0.10(-2.27%)
Mar 21, 2005 4.367 4.486 4.367 4.440 6,895 +0.05(+1.25%)
Mar 18, 2005 4.330 4.385 4.303 4.385 9,656 -0.02(-0.42%)
Mar 17, 2005 4.486 4.486 4.348 4.403 29,859 -0.08(-1.84%)
Mar 16, 2005 4.348 4.532 4.348 4.486 17,204 +0.06(+1.43%)
Mar 15, 2005 4.550 4.550 4.413 4.423 25,873 +0.11(+2.57%)
Mar 14, 2005 4.339 4.477 4.307 4.312 8,847 -0.09(-2.08%)
Mar 11, 2005 4.513 4.513 4.339 4.403 5,547 -0.06(-1.43%)
Mar 10, 2005 4.394 4.477 4.284 4.467 15,915 -0.01(-0.20%)
Mar 09, 2005 4.376 4.486 4.376 4.477 4,875 -0.01(-0.20%)
Mar 08, 2005 4.220 4.486 4.220 4.486 15,459 +0.14(+3.16%)
Mar 07, 2005 4.312 4.461 4.220 4.348 9,940 +0.04(+0.85%)
Mar 04, 2005 4.287 4.449 4.276 4.312 9,217 -0.12(-2.69%)
Mar 03, 2005 4.402 4.477 4.185 4.431 16,176 -0.05(-1.14%)
Mar 02, 2005 4.422 4.486 4.422 4.482 7,952 -0.04(-0.89%)
Mar 01, 2005 4.358 4.522 4.257 4.522 19,008 +0.04(+0.82%)
Feb 28, 2005 4.486 4.559 4.348 4.486 5,842 -0.01(-0.20%)
Feb 25, 2005 4.522 4.532 4.403 4.495 16,794 -0.08(-1.78%)
Feb 24, 2005 4.669 4.678 4.568 4.576 3,356 -0.20(-4.12%)
Feb 23, 2005 4.651 4.773 4.623 4.773 2,589 +0.03(+0.66%)
Feb 22, 2005 4.577 4.797 4.568 4.742 5,069 +0.07(+1.57%)
Feb 18, 2005 4.641 4.669 4.559 4.669 4,423 -0.05(-0.97%)
Feb 17, 2005 4.678 4.742 4.513 4.715 10,745 -0.14(-2.83%)
Feb 16, 2005 4.925 4.925 4.605 4.852 14,282 +0.04(+0.78%)
Feb 15, 2005 4.770 4.869 4.716 4.814 4,740 -0.03(-0.59%)
Feb 14, 2005 4.577 4.998 4.559 4.843 17,861 +0.23(+4.98%)
Feb 11, 2005 4.541 4.613 4.541 4.613 3,754 +0.01(+0.18%)
Feb 10, 2005 4.541 4.605 4.541 4.605 3,167 +0.01(+0.24%)
Feb 09, 2005 4.541 4.614 4.532 4.594 4,178 +0.01(+0.18%)
Feb 08, 2005 4.577 4.586 4.541 4.586 6,089 -0.04(-0.81%)
Feb 07, 2005 4.577 4.623 4.577 4.623 2,834 +0.01(+0.20%)
Feb 04, 2005 4.541 4.614 4.541 4.614 3,331 +0.07(+1.61%)
Feb 03, 2005 4.696 4.696 4.541 4.541 7,427 -0.11(-2.36%)
Feb 02, 2005 4.669 4.687 4.559 4.651 23,869 +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.