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 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2010 2.518 2.600 2.518 2.600 3,055 +0.04(+1.43%)
Sep 29, 2010 2.563 2.572 2.563 2.563 988 -0.02(-0.71%)
Sep 28, 2010 2.646 2.646 2.563 2.582 12,307 -0.08(-3.09%)
Sep 27, 2010 2.655 2.673 2.563 2.664 13,648 +0.06(+2.46%)
Sep 24, 2010 2.591 2.673 2.591 2.600 13,763 -0.07(-2.74%)
Sep 23, 2010 2.701 2.728 2.673 2.673 7,071 -0.05(-1.68%)
Sep 22, 2010 2.649 2.746 2.649 2.719 7,386 +0.01(+0.34%)
Sep 21, 2010 2.673 2.719 2.664 2.710 11,137 +0.06(+2.42%)
Sep 20, 2010 2.673 2.673 2.554 2.646 17,914 -0.01(-0.35%)
Sep 17, 2010 2.627 2.655 2.572 2.655 8,235 +0.08(+3.28%)
Sep 15, 2010 2.545 2.737 2.545 2.571 16,887 -0.08(-3.17%)
Sep 14, 2010 2.728 2.728 2.609 2.655 25,381 +0.11(+4.32%)
Sep 13, 2010 2.344 2.618 2.197 2.545 100,374 +0.53(+26.36%)
Sep 10, 2010 2.023 2.023 2.014 2.014 4,309 -0.07(-3.51%)
Sep 09, 2010 2.032 2.188 1.977 2.087 9,010 +0.03(+1.33%)
Sep 08, 2010 2.124 2.124 2.060 2.060 3,495 -0.09(-4.26%)
Sep 07, 2010 2.188 2.197 2.151 2.151 1,095 +0.08(+3.98%)
Sep 03, 2010 2.188 2.197 2.023 2.069 6,117 -0.01(-0.44%)
Sep 02, 2010 2.032 2.078 2.032 2.078 873 +0.05(+2.72%)
Sep 01, 2010 1.996 2.069 1.996 2.023 4,837 -0.05(-2.21%)
Aug 31, 2010 2.106 2.124 1.996 2.069 12,616 -0.07(-3.42%)
Aug 27, 2010 2.142 2.142 2.142 2.142 109 +0.08(+4.00%)
Aug 26, 2010 2.160 2.170 2.060 2.060 10,773 -0.09(-4.26%)
Aug 25, 2010 2.160 2.278 2.151 2.151 764 -0.10(-4.63%)
Aug 24, 2010 2.160 2.256 2.160 2.256 5,993 -0.03(-1.44%)
Aug 23, 2010 2.325 2.325 2.225 2.289 2,512 +0.02(+0.81%)
Aug 20, 2010 2.179 2.280 2.151 2.270 5,354 +0.16(+7.36%)
Aug 19, 2010 2.215 2.215 2.014 2.115 12,356 -0.08(-3.75%)
Aug 17, 2010 2.151 2.197 2.197 2.197 1,420 +0.00(+0.00%)
Aug 16, 2010 2.179 2.197 2.142 2.197 3,779 +0.00(+0.00%)
Aug 13, 2010 2.334 2.362 2.197 2.197 5,570 -0.18(-7.69%)
Aug 12, 2010 2.325 2.380 2.325 2.380 4,659 -0.05(-1.89%)
Aug 10, 2010 2.444 2.426 2.426 2.426 2,512 -0.02(-0.75%)
Aug 09, 2010 2.344 2.444 2.334 2.444 1,625 +0.03(+1.14%)
Aug 06, 2010 2.380 2.417 2.371 2.417 3,382 +0.04(+1.54%)
Aug 05, 2010 2.380 2.472 2.380 2.380 6,945 -0.11(-4.41%)
Aug 04, 2010 2.618 2.691 2.490 2.490 3,741 -0.25(-9.03%)
Aug 03, 2010 2.664 2.737 2.572 2.737 9,214 +0.06(+2.40%)
Aug 02, 2010 2.728 2.728 2.609 2.673 17,601 -0.06(-2.34%)
Jul 30, 2010 2.682 2.746 2.673 2.737 19,439 -0.01(-0.33%)
Jul 28, 2010 2.746 2.746 2.746 2.746 12,124 +0.00(+0.00%)
Jul 27, 2010 2.737 2.746 2.701 2.746 3,151 +0.00(+0.00%)
Jul 26, 2010 2.884 2.884 2.746 2.746 6,190 -0.15(-5.06%)
Jul 23, 2010 2.701 2.893 2.572 2.893 7,382 +0.17(+6.40%)
Jul 22, 2010 2.710 2.719 2.710 2.719 791 +0.03(+1.19%)
Jul 21, 2010 2.774 2.792 2.664 2.687 11,061 -0.01(-0.51%)
Jul 20, 2010 2.701 2.701 2.701 2.701 1,050 +0.05(+1.72%)
Jul 19, 2010 2.595 2.687 2.595 2.655 1,747 -0.05(-1.69%)
Jul 16, 2010 2.701 2.737 2.701 2.701 7,657 +0.05(+1.72%)
Jul 15, 2010 2.655 2.655 2.655 2.655 109 -0.23(-7.92%)
Jul 14, 2010 2.831 2.883 2.764 2.883 1,338 +0.06(+2.00%)
Jul 13, 2010 2.756 2.827 2.756 2.827 2,047 +0.13(+4.68%)
Jul 12, 2010 2.701 2.701 2.701 2.701 136 -0.05(-1.67%)
Jul 09, 2010 2.719 2.746 2.719 2.746 3,287 +0.02(+0.67%)
Jul 08, 2010 2.724 2.728 2.716 2.728 4,369 +0.03(+1.02%)
Jul 07, 2010 2.710 2.710 2.701 2.701 5,450 +0.09(+3.51%)
Jul 06, 2010 2.737 2.737 2.609 2.609 4,664 -0.09(-3.39%)
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.