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: 10:51 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 (%)
Feb 28, 2017 3.450 3.500 3.450 3.450 1,769 +0.00(+0.00%)
Feb 27, 2017 3.317 3.450 3.258 3.450 3,945 +0.00(+0.00%)
Feb 24, 2017 3.350 3.450 3.350 3.450 13,690 +0.05(+1.47%)
Feb 23, 2017 3.350 3.400 3.350 3.400 685 +0.05(+1.49%)
Feb 22, 2017 3.250 3.400 3.250 3.350 3,370 -0.05(-1.47%)
Feb 21, 2017 3.450 3.450 3.345 3.400 6,146 -0.05(-1.45%)
Feb 17, 2017 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 16, 2017 3.350 3.450 3.350 3.450 1,254 +0.05(+1.47%)
Feb 15, 2017 3.350 3.500 3.250 3.400 2,802 +0.10(+3.03%)
Feb 14, 2017 3.300 3.400 3.250 3.300 7,520 +0.00(+0.00%)
Feb 13, 2017 3.440 3.440 3.200 3.300 3,558 -0.05(-1.49%)
Feb 10, 2017 3.350 3.350 3.250 3.350 843 +0.00(+0.00%)
Feb 09, 2017 3.500 3.500 3.200 3.350 4,954 +0.10(+3.08%)
Feb 08, 2017 3.300 3.321 3.250 3.250 5,000 +0.00(+0.00%)
Feb 07, 2017 3.150 3.250 3.150 3.250 2,669 +0.08(+2.52%)
Feb 06, 2017 3.170 3.170 3.170 3.170 352 -0.13(-3.94%)
Feb 03, 2017 3.200 3.300 3.188 3.300 9,719 +0.10(+3.12%)
Feb 02, 2017 3.300 3.350 3.155 3.200 6,552 -0.05(-1.54%)
Feb 01, 2017 3.250 3.250 3.200 3.250 15,702 -0.02(-0.65%)
Jan 31, 2017 3.255 3.271 3.250 3.271 6,313 +0.02(+0.66%)
Jan 30, 2017 3.300 3.450 3.200 3.250 11,404 -0.15(-4.41%)
Jan 27, 2017 3.400 3.400 3.400 3.400 374 +0.05(+1.49%)
Jan 26, 2017 3.300 3.450 3.300 3.350 4,602 -0.05(-1.47%)
Jan 25, 2017 3.450 3.450 3.350 3.400 8,089 +0.15(+4.62%)
Jan 24, 2017 3.250 3.350 3.250 3.250 5,742 +0.00(+0.00%)
Jan 23, 2017 3.450 3.450 3.188 3.250 27,152 -0.20(-5.80%)
Jan 20, 2017 3.300 3.450 3.200 3.450 11,645 +0.20(+6.15%)
Jan 19, 2017 3.250 3.300 3.100 3.250 33,713 -0.05(-1.52%)
Jan 18, 2017 3.450 3.750 3.250 3.300 69,648 -0.15(-4.35%)
Jan 17, 2017 3.500 3.500 3.150 3.450 37,811 -0.05(-1.43%)
Jan 13, 2017 3.500 3.500 3.500 0 +0.05(+1.45%)
Jan 12, 2017 3.450 3.450 3.361 3.450 2,201 -0.05(-1.43%)
Jan 11, 2017 3.150 3.800 3.100 3.500 68,476 +0.35(+11.11%)
Jan 10, 2017 3.150 3.250 3.000 3.150 24,676 -0.15(-4.55%)
Jan 09, 2017 3.050 3.350 3.050 3.300 53,066 +0.30(+10.00%)
Jan 06, 2017 3.000 3.000 3.000 3.000 2,107 -0.12(-3.78%)
Jan 05, 2017 3.200 3.200 3.000 3.118 10,810 -0.03(-1.02%)
Jan 04, 2017 3.150 3.245 3.150 3.150 3,937 -0.10(-3.08%)
Jan 03, 2017 3.100 3.250 3.100 3.250 4,456 +0.24(+7.83%)
Dec 30, 2016 3.014 3.014 3.014 0 -0.09(-2.77%)
Dec 29, 2016 3.100 3.150 3.095 3.100 10,326 -0.01(-0.46%)
Dec 28, 2016 3.150 3.195 3.050 3.114 9,175 +0.00(+0.16%)
Dec 27, 2016 3.100 3.150 2.950 3.109 19,300 +0.01(+0.30%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 22, 2016 3.010 3.100 3.000 3.100 8,658 +0.07(+2.31%)
Dec 21, 2016 3.200 3.200 3.000 3.030 22,730 -0.06(-2.00%)
Dec 20, 2016 3.300 3.363 3.000 3.092 65,108 +0.27(+9.54%)
Dec 19, 2016 2.700 2.995 2.700 2.822 6,069 +0.07(+2.64%)
Dec 16, 2016 2.982 2.982 2.550 2.750 8,057 +0.00(+0.00%)
Dec 15, 2016 2.850 2.850 2.650 2.750 8,538 -0.12(-4.25%)
Dec 14, 2016 2.850 2.872 2.850 2.872 1,855 +0.02(+0.77%)
Dec 13, 2016 2.850 2.850 2.722 2.850 4,656 +0.10(+3.64%)
Dec 12, 2016 2.700 2.850 2.500 2.750 11,726 +0.10(+3.77%)
Dec 09, 2016 2.650 2.795 2.550 2.650 24,582 -0.05(-1.85%)
Dec 08, 2016 2.800 2.800 2.700 2.700 9,506 -0.10(-3.57%)
Dec 07, 2016 2.763 2.850 2.750 2.800 1,726 -0.05(-1.75%)
Dec 06, 2016 3.000 3.000 2.650 2.850 30,830 -0.15(-5.00%)
Dec 05, 2016 3.000 3.000 2.950 3.000 5,183 +0.00(+0.00%)
Dec 02, 2016 3.050 3.100 3.000 3.000 14,952 -0.06(-1.80%)
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.