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 )

N/A 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 31, 2020 1.640 1.700 1.610 1.700 8,400 +0.05(+3.03%)
Mar 30, 2020 1.690 1.690 1.640 1.650 1,800 -0.02(-1.20%)
Mar 27, 2020 1.640 1.670 1.640 1.670 6,200 +0.03(+1.83%)
Mar 26, 2020 1.690 1.690 1.640 1.640 790 +0.04(+2.50%)
Mar 25, 2020 1.600 1.600 1.576 1.600 2,275 +0.00(+0.00%)
Mar 24, 2020 1.600 1.670 1.550 1.600 20,342 +0.00(+0.00%)
Mar 23, 2020 1.540 1.600 1.520 1.600 3,260 -0.04(-2.44%)
Mar 20, 2020 1.650 1.650 1.560 1.640 13,400 +0.01(+0.92%)
Mar 19, 2020 1.560 1.625 1.560 1.625 997 +0.02(+1.56%)
Mar 18, 2020 1.730 1.730 1.600 1.600 6,747 -0.14(-8.05%)
Mar 17, 2020 1.600 1.740 1.600 1.740 5,168 +0.16(+10.13%)
Mar 16, 2020 1.690 1.690 1.570 1.580 56,536 -0.20(-11.24%)
Mar 13, 2020 1.700 1.780 1.700 1.780 1,900 -0.01(-0.56%)
Mar 12, 2020 1.710 1.790 1.650 1.790 10,442 -0.01(-0.56%)
Mar 11, 2020 1.790 1.840 1.780 1.800 10,401 -0.09(-4.76%)
Mar 10, 2020 1.890 1.900 1.780 1.890 23,980 +0.00(+0.00%)
Mar 09, 2020 1.950 1.950 1.720 1.890 20,294 -0.08(-4.06%)
Mar 06, 2020 2.000 2.100 1.970 1.970 9,200 -0.15(-7.08%)
Mar 05, 2020 2.000 2.120 1.980 2.120 11,257 +0.09(+4.43%)
Mar 04, 2020 2.020 2.060 2.010 2.030 8,964 +0.01(+0.50%)
Mar 03, 2020 2.020 2.070 2.000 2.020 2,329 -0.03(-1.46%)
Mar 02, 2020 1.970 2.240 1.970 2.050 6,204 +0.05(+2.50%)
Feb 28, 2020 2.090 2.090 2.000 2.000 2,300 -0.03(-1.48%)
Feb 27, 2020 2.020 2.135 1.870 2.030 13,523 +0.01(+0.50%)
Feb 26, 2020 2.580 2.580 2.020 2.020 19,454 -0.13(-6.05%)
Feb 25, 2020 2.070 2.580 2.015 2.150 30,035 +0.09(+4.37%)
Feb 24, 2020 2.100 2.140 2.060 2.060 11,850 -0.05(-2.37%)
Feb 21, 2020 2.200 2.210 2.110 2.110 5,700 -0.07(-3.21%)
Feb 20, 2020 2.160 2.180 2.145 2.180 2,423 +0.00(+0.00%)
Feb 19, 2020 2.180 2.210 2.140 2.180 18,844 +0.09(+4.31%)
Feb 18, 2020 2.020 2.120 2.020 2.090 4,360 -0.04(-1.88%)
Feb 14, 2020 2.140 2.170 2.120 2.130 14,400 -0.03(-1.39%)
Feb 13, 2020 2.200 2.200 2.150 2.160 5,097 -0.06(-2.70%)
Feb 12, 2020 2.230 2.235 2.180 2.220 5,260 -0.02(-0.89%)
Feb 11, 2020 2.325 2.380 2.080 2.240 133,353 -0.23(-9.31%)
Feb 10, 2020 2.440 2.490 2.410 2.470 15,114 +0.03(+1.23%)
Feb 07, 2020 2.460 2.500 2.400 2.440 34,000 +0.03(+1.24%)
Feb 06, 2020 2.380 2.470 2.380 2.410 29,630 +0.02(+0.84%)
Feb 05, 2020 2.400 2.415 2.380 2.390 21,035 +0.02(+0.84%)
Feb 04, 2020 2.360 2.400 2.360 2.370 22,173 +0.02(+0.85%)
Feb 03, 2020 2.400 2.400 2.330 2.350 5,250 -0.07(-2.89%)
Jan 31, 2020 2.400 2.450 2.380 2.420 22,500 +0.00(+0.00%)
Jan 30, 2020 2.200 2.440 2.200 2.420 113,247 +0.14(+6.14%)
Jan 29, 2020 2.240 2.280 2.150 2.280 4,406 +0.00(+0.00%)
Jan 28, 2020 2.270 2.280 2.155 2.280 5,454 +0.01(+0.44%)
Jan 27, 2020 2.190 2.270 2.150 2.270 1,321 +0.12(+5.58%)
Jan 24, 2020 2.280 2.280 2.150 2.150 9,200 -0.16(-6.93%)
Jan 23, 2020 2.300 2.310 2.290 2.310 4,319 +0.01(+0.43%)
Jan 22, 2020 2.280 2.300 2.265 2.300 1,285 +0.00(+0.00%)
Jan 21, 2020 2.140 2.330 2.140 2.300 6,679 -0.01(-0.43%)
Jan 17, 2020 2.330 2.330 2.250 2.310 27,400 -0.03(-1.28%)
Jan 16, 2020 2.255 2.340 2.250 2.340 25,964 +0.09(+4.00%)
Jan 15, 2020 2.300 2.320 2.200 2.250 41,656 -0.05(-2.17%)
Jan 14, 2020 2.170 2.320 2.170 2.300 44,406 +0.14(+6.48%)
Jan 13, 2020 2.170 2.170 2.100 2.160 17,810 +0.00(+0.00%)
Jan 10, 2020 2.160 2.165 2.160 2.160 3,200 +0.00(+0.00%)
Jan 09, 2020 2.150 2.163 2.135 2.160 5,224 +0.01(+0.47%)
Jan 08, 2020 2.170 2.170 2.150 2.150 2,842 -0.02(-0.92%)
Jan 06, 2020 2.170 2.170 2.170 0 +0.05(+2.36%)
Jan 03, 2020 1.980 2.250 1.980 2.120 48,300 +0.10(+4.95%)
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.