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 (%)
Apr 30, 2021 1.850 1.850 1.750 1.800 2,200 +0.00(+0.00%)
Apr 29, 2021 1.850 1.850 1.750 1.800 5,992 +0.00(+0.00%)
Apr 28, 2021 1.790 1.800 1.750 1.800 3,036 -0.01(-0.55%)
Apr 27, 2021 1.805 1.810 1.788 1.810 1,152 -0.04(-2.16%)
Apr 26, 2021 1.770 1.850 1.760 1.850 7,445 +0.05(+2.78%)
Apr 23, 2021 1.750 1.800 1.750 1.800 5,300 +0.03(+1.69%)
Apr 22, 2021 1.750 1.850 1.710 1.770 28,870 -0.00(-0.28%)
Apr 21, 2021 1.770 1.800 1.770 1.775 5,903 +0.00(+0.28%)
Apr 20, 2021 1.800 1.800 1.750 1.770 6,270 +0.02(+1.14%)
Apr 19, 2021 1.800 1.800 1.750 1.750 11,775 -0.04(-2.37%)
Apr 16, 2021 1.800 1.800 1.792 1.792 19,100 -0.01(-0.42%)
Apr 15, 2021 1.800 1.820 1.800 1.800 289,036 +0.00(+0.00%)
Apr 14, 2021 1.820 1.820 1.800 1.800 47,997 +0.01(+0.56%)
Apr 13, 2021 1.720 1.830 1.720 1.790 3,362 -0.01(-0.56%)
Apr 12, 2021 1.800 1.810 1.800 1.800 3,665 +0.00(+0.00%)
Apr 09, 2021 1.810 1.810 1.780 1.800 9,900 -0.01(-0.55%)
Apr 08, 2021 1.810 1.810 1.780 1.810 7,356 -0.03(-1.63%)
Apr 07, 2021 1.810 1.860 1.780 1.840 14,707 -0.03(-1.60%)
Apr 06, 2021 1.870 1.870 1.870 1.870 2,695 +0.06(+3.31%)
Apr 05, 2021 1.810 1.820 1.810 1.810 34,223 -0.03(-1.63%)
Apr 01, 2021 1.800 1.840 1.800 1.840 200 -0.01(-0.54%)
Mar 31, 2021 1.810 1.850 1.780 1.850 6,403 +0.04(+1.93%)
Mar 30, 2021 1.780 1.815 1.780 1.815 1,620 +0.00(+0.28%)
Mar 29, 2021 1.795 1.810 1.795 1.810 971 -0.03(-1.63%)
Mar 26, 2021 1.840 1.870 1.760 1.840 32,100 -0.02(-1.08%)
Mar 25, 2021 1.870 1.870 1.810 1.860 16,016 -0.01(-0.53%)
Mar 24, 2021 1.860 1.870 1.860 1.870 6,452 -0.08(-4.10%)
Mar 23, 2021 1.880 1.950 1.850 1.950 9,211 +0.03(+1.83%)
Mar 22, 2021 1.860 1.950 1.860 1.915 32,461 +0.01(+0.52%)
Mar 19, 2021 1.910 1.970 1.880 1.905 4,400 +0.02(+0.79%)
Mar 18, 2021 1.930 1.960 1.890 1.890 27,794 -0.02(-1.05%)
Mar 17, 2021 1.935 1.960 1.900 1.910 5,590 -0.04(-2.05%)
Mar 16, 2021 1.900 1.970 1.900 1.950 12,377 +0.05(+2.63%)
Mar 15, 2021 1.900 1.950 1.890 1.900 21,185 +0.02(+1.06%)
Mar 12, 2021 1.880 1.880 1.880 1 +0.00(+0.00%)
Mar 11, 2021 1.860 1.900 1.850 1.880 10,328 +0.02(+1.08%)
Mar 10, 2021 1.830 1.890 1.800 1.860 14,962 +0.01(+0.54%)
Mar 09, 2021 1.850 1.900 1.840 1.850 4,429 +0.05(+2.78%)
Mar 08, 2021 1.850 1.850 1.800 1.800 1,602 -0.05(-2.70%)
Mar 05, 2021 1.940 1.940 1.780 1.850 1,200 +0.05(+2.78%)
Mar 04, 2021 1.830 1.930 1.800 1.800 12,820 -0.03(-1.64%)
Mar 03, 2021 1.875 1.875 1.830 1.830 2,784 -0.04(-2.14%)
Mar 02, 2021 1.880 1.940 1.870 1.870 10,772 -0.05(-2.60%)
Mar 01, 2021 1.880 1.920 1.880 1.920 11,288 -0.02(-1.03%)
Feb 26, 2021 1.870 1.950 1.830 1.940 8,800 +0.04(+2.11%)
Feb 25, 2021 1.890 1.900 1.820 1.900 31,817 -0.05(-2.56%)
Feb 24, 2021 1.950 1.950 1.950 1.950 13,858 +0.00(+0.00%)
Feb 23, 2021 1.920 1.950 1.900 1.950 32,008 +0.03(+1.56%)
Feb 22, 2021 1.950 2.040 1.890 1.920 18,773 -0.03(-1.54%)
Feb 19, 2021 2.000 2.080 1.870 1.950 21,100 +0.04(+2.09%)
Feb 18, 2021 1.910 1.910 1.870 1.910 8,568 +0.03(+1.60%)
Feb 17, 2021 1.920 1.920 1.880 1.880 32,680 -0.03(-1.57%)
Feb 16, 2021 1.910 2.150 1.900 1.910 22,985 +0.01(+0.53%)
Feb 12, 2021 2.100 2.100 1.900 1.900 114,300 -0.15(-7.32%)
Feb 11, 2021 2.150 2.150 1.970 2.050 4,450 -0.10(-4.65%)
Feb 10, 2021 2.000 2.300 1.920 2.150 29,625 +0.20(+10.26%)
Feb 09, 2021 1.960 1.975 1.950 1.950 16,440 -0.11(-5.34%)
Feb 08, 2021 2.030 2.070 2.000 2.060 46,319 +0.02(+0.98%)
Feb 05, 2021 1.940 2.040 1.850 2.040 15,900 +0.10(+5.15%)
Feb 04, 2021 1.950 1.950 1.900 1.940 33,426 +0.04(+2.11%)
Feb 03, 2021 2.010 2.070 1.900 1.900 4,380 -0.10(-5.00%)
Feb 02, 2021 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
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.