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 UNCHANGED
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 (%)
May 31, 2017 2.800 2.850 2.700 2.850 2,692 +0.05(+1.79%)
May 30, 2017 2.800 2.800 2.800 2.800 262 -0.05(-1.75%)
May 26, 2017 2.900 2.900 2.650 2.850 72,002 +0.06(+1.97%)
May 25, 2017 2.950 3.000 2.700 2.795 20,479 -0.00(-0.18%)
May 24, 2017 2.850 2.955 2.755 2.800 30,774 -0.20(-6.67%)
May 23, 2017 2.950 3.000 2.900 3.000 8,874 +0.05(+1.69%)
May 22, 2017 2.995 3.050 2.800 2.950 15,524 +0.15(+5.36%)
May 19, 2017 2.700 2.900 2.700 2.800 2,228 +0.05(+1.82%)
May 18, 2017 2.717 3.050 2.717 2.750 35,530 -0.05(-1.79%)
May 17, 2017 2.800 2.850 2.700 2.800 1,843 +0.00(+0.00%)
May 16, 2017 2.675 2.800 2.675 2.800 348 +0.10(+3.70%)
May 12, 2017 2.700 2.700 2.700 146 -0.05(-1.82%)
May 11, 2017 2.750 2.850 2.605 2.750 25,305 +0.00(+0.00%)
May 10, 2017 3.000 3.350 2.750 2.750 25,094 -0.20(-6.78%)
May 09, 2017 2.800 3.200 2.800 2.950 39,388 +0.05(+1.72%)
May 08, 2017 2.800 2.900 2.800 2.900 679 +0.05(+1.75%)
May 05, 2017 2.800 2.850 2.800 2.850 835 +0.00(+0.00%)
May 04, 2017 2.753 2.950 2.650 2.850 22,179 +0.12(+4.59%)
May 03, 2017 2.800 2.800 2.725 2.725 2,447 +0.02(+0.93%)
May 02, 2017 2.700 2.832 2.700 2.700 2,672 +0.00(+0.00%)
May 01, 2017 2.850 2.850 2.650 2.700 16,710 -0.25(-8.47%)
Apr 28, 2017 3.000 3.000 2.850 2.950 628 +0.00(+0.00%)
Apr 27, 2017 2.900 3.000 2.800 2.950 5,502 +0.05(+1.72%)
Apr 26, 2017 2.925 2.950 2.855 2.900 1,991 +0.04(+1.51%)
Apr 25, 2017 2.950 2.950 2.857 2.857 626 -0.04(-1.49%)
Apr 21, 2017 2.900 2.900 2.900 87 -0.05(-1.69%)
Apr 20, 2017 2.900 3.000 2.900 2.950 21,360 +0.00(+0.00%)
Apr 19, 2017 2.800 3.050 2.705 2.950 8,447 +0.15(+5.36%)
Apr 18, 2017 2.850 3.100 2.700 2.800 70,050 +0.05(+1.82%)
Apr 17, 2017 2.700 2.850 2.700 2.750 6,700 +0.05(+1.85%)
Apr 13, 2017 2.900 2.900 2.650 2.700 43,144 -0.15(-5.26%)
Apr 12, 2017 2.600 2.900 2.595 2.850 28,769 +0.25(+9.62%)
Apr 11, 2017 2.700 2.750 2.555 2.600 7,485 -0.10(-3.70%)
Apr 10, 2017 2.700 2.800 2.655 2.700 2,816 +0.05(+1.89%)
Apr 07, 2017 2.800 2.800 2.650 2.650 8,594 -0.15(-5.36%)
Apr 06, 2017 2.500 2.800 2.500 2.800 6,435 +0.15(+5.66%)
Apr 05, 2017 2.700 2.800 2.650 2.650 4,701 -0.05(-1.85%)
Apr 04, 2017 2.975 2.975 2.650 2.700 27,927 -0.20(-6.90%)
Apr 03, 2017 3.100 3.100 2.850 2.900 10,609 -0.20(-6.45%)
Mar 31, 2017 2.800 3.200 2.800 3.100 20,618 +0.30(+10.71%)
Mar 30, 2017 2.800 2.900 2.800 2.800 1,744 +0.00(+0.00%)
Mar 29, 2017 2.950 2.950 2.800 2.800 2,409 +0.00(+0.00%)
Mar 28, 2017 2.863 2.950 2.800 2.800 1,140 -0.01(-0.28%)
Mar 27, 2017 2.850 2.900 2.800 2.808 2,568 -0.09(-3.17%)
Mar 24, 2017 2.900 2.950 2.855 2.900 2,589 -0.05(-1.69%)
Mar 23, 2017 2.800 2.950 2.800 2.950 6,275 +0.15(+5.36%)
Mar 22, 2017 2.884 2.990 2.800 2.800 12,214 -0.15(-5.08%)
Mar 21, 2017 3.100 3.150 2.950 2.950 80,699 -0.20(-6.35%)
Mar 20, 2017 3.300 3.300 3.100 3.150 17,973 -0.20(-5.97%)
Mar 17, 2017 3.450 3.450 3.350 3.350 4,972 -0.05(-1.47%)
Mar 16, 2017 3.400 3.450 3.300 3.400 6,976 -0.05(-1.45%)
Mar 15, 2017 3.400 3.550 3.350 3.450 12,405 +0.05(+1.47%)
Mar 14, 2017 3.500 3.550 3.350 3.400 10,509 -0.15(-4.23%)
Mar 13, 2017 3.450 3.550 3.450 3.550 16,029 +0.15(+4.41%)
Mar 10, 2017 3.400 3.500 3.350 3.400 14,874 -0.02(-0.73%)
Mar 09, 2017 3.500 3.550 3.283 3.425 37,409 -0.08(-2.14%)
Mar 08, 2017 3.400 3.600 3.225 3.500 51,197 -0.10(-2.78%)
Mar 07, 2017 3.605 3.650 3.200 3.600 33,903 +0.00(+0.00%)
Mar 06, 2017 3.595 3.600 3.550 3.600 9,814 +0.05(+1.41%)
Mar 03, 2017 3.550 3.550 3.500 3.550 17,757 -0.05(-1.39%)
Mar 02, 2017 3.495 3.700 3.495 3.600 22,178 +0.10(+2.86%)
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.