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

Optex Systems Hlds (OP: OPXS )

3.252 UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 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 (%)
Mar 29, 2019 2.000 2.000 2.000 2.000 2,600 +0.00(+0.00%)
Mar 28, 2019 2.050 2.050 1.980 2.000 14,580 -0.02(-0.99%)
Mar 27, 2019 1.970 2.020 1.970 2.020 7,312 +0.02(+1.00%)
Mar 26, 2019 1.980 2.020 1.960 2.000 6,571 +0.00(+0.00%)
Mar 25, 2019 2.000 2.000 2.000 2.000 2,505 +0.01(+0.50%)
Mar 22, 2019 2.000 2.000 1.990 1.990 5,700 -0.01(-0.50%)
Mar 21, 2019 2.040 2.040 1.995 2.000 7,383 +0.00(+0.00%)
Mar 20, 2019 2.000 2.000 2.000 2.000 1,025 +0.00(+0.00%)
Mar 19, 2019 2.025 2.050 2.000 2.000 16,600 -0.01(-0.50%)
Mar 18, 2019 2.000 2.030 1.965 2.010 75,008 +0.06(+3.08%)
Mar 15, 2019 1.950 1.950 1.950 1.950 100 -0.02(-0.76%)
Mar 14, 2019 1.930 2.000 1.930 1.965 1,500 -0.03(-1.75%)
Mar 13, 2019 1.910 2.030 1.910 2.000 18,700 -0.05(-2.44%)
Mar 12, 2019 1.860 2.050 1.860 2.050 2,945 +0.05(+2.50%)
Mar 11, 2019 2.050 2.050 2.000 2.000 916 -0.03(-1.48%)
Mar 08, 2019 1.960 2.030 1.770 2.030 1,500 +0.03(+1.50%)
Mar 07, 2019 2.000 2.000 2.000 2.000 880 +0.00(+0.00%)
Mar 06, 2019 1.960 2.025 1.960 2.000 2,702 -0.04(-1.96%)
Mar 05, 2019 1.965 2.050 1.930 2.040 31,380 +0.14(+7.37%)
Mar 04, 2019 1.920 1.920 1.840 1.900 25,125 +0.06(+3.26%)
Mar 01, 2019 1.900 1.900 1.840 1.840 16,800 -0.02(-1.08%)
Feb 28, 2019 1.995 1.995 1.860 1.860 34,150 -0.12(-6.06%)
Feb 27, 2019 1.860 2.000 1.820 1.980 21,194 +0.12(+6.45%)
Feb 26, 2019 1.880 1.900 1.860 1.860 7,614 -0.04(-2.11%)
Feb 25, 2019 1.890 1.900 1.880 1.900 5,700 +0.01(+0.53%)
Feb 22, 2019 1.940 1.940 1.890 1.890 39,400 -0.03(-1.56%)
Feb 21, 2019 1.920 1.970 1.920 1.920 11,630 +0.00(+0.00%)
Feb 20, 2019 2.000 2.000 1.920 1.920 21,500 -0.08(-4.00%)
Feb 19, 2019 1.900 2.050 1.900 2.000 45,210 +0.05(+2.56%)
Feb 15, 2019 1.980 1.980 1.945 1.950 27,300 +0.00(+0.00%)
Feb 14, 2019 2.000 2.000 1.940 1.950 35,300 -0.05(-2.50%)
Feb 13, 2019 2.000 2.000 1.940 2.000 128,444 +0.05(+2.56%)
Feb 12, 2019 1.880 2.060 1.880 1.950 67,766 +0.13(+7.14%)
Feb 11, 2019 1.760 1.870 1.760 1.820 28,315 +0.07(+4.00%)
Feb 07, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 06, 2019 1.780 1.800 1.750 1.750 5,147 -0.03(-1.69%)
Feb 05, 2019 1.760 1.780 1.720 1.780 5,598 -0.02(-1.11%)
Feb 04, 2019 1.755 1.800 1.755 1.800 3,007 +0.03(+1.69%)
Feb 01, 2019 1.800 1.840 1.760 1.770 3,700 -0.03(-1.67%)
Jan 31, 2019 1.725 1.880 1.725 1.800 48,466 +0.10(+5.88%)
Jan 30, 2019 1.680 1.760 1.615 1.700 81,980 +0.14(+8.97%)
Jan 29, 2019 1.560 1.595 1.560 1.560 4,152 +0.01(+0.65%)
Jan 28, 2019 1.490 1.550 1.480 1.550 12,188 +0.04(+2.65%)
Jan 25, 2019 1.470 1.510 1.470 1.510 1,800 +0.07(+4.86%)
Jan 24, 2019 1.400 1.480 1.400 1.440 7,589 -0.02(-1.37%)
Jan 23, 2019 1.470 1.470 1.450 1.460 12,550 +0.00(+0.00%)
Jan 18, 2019 1.460 1.460 1.460 0 -0.02(-1.35%)
Jan 17, 2019 1.460 1.480 1.460 1.480 3,650 +0.02(+1.20%)
Jan 16, 2019 1.450 1.510 1.450 1.462 16,394 +0.00(+0.17%)
Jan 15, 2019 1.450 1.460 1.420 1.460 17,488 +0.02(+1.39%)
Jan 14, 2019 1.460 1.460 1.440 1.440 903 -0.06(-4.00%)
Jan 11, 2019 1.430 1.505 1.420 1.500 153,300 +0.01(+0.67%)
Jan 09, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Jan 08, 2019 1.400 1.450 1.400 1.450 7,532 +0.09(+6.62%)
Jan 07, 2019 1.360 1.425 1.250 1.360 23,420 +0.00(+0.00%)
Jan 04, 2019 1.330 1.400 1.330 1.360 9,500 -0.04(-2.86%)
Jan 03, 2019 1.330 1.470 1.310 1.400 11,075 +0.08(+6.06%)
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.