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 (%)
Sep 30, 2016 0.7900 0.7900 0.7300 0.7700 19,402 +0.00(+0.00%)
Sep 29, 2016 0.7900 0.7900 0.7700 0.7700 476 -0.02(-2.53%)
Sep 28, 2016 0.7800 0.7900 0.7700 0.7900 9,809 +0.00(+0.00%)
Sep 27, 2016 0.7500 0.8300 0.7200 0.7900 113,624 +0.07(+9.72%)
Sep 26, 2016 0.7900 0.7900 0.6750 0.7200 70,570 -0.09(-10.95%)
Sep 23, 2016 0.8700 0.8710 0.7250 0.8085 48,565 -0.07(-8.12%)
Sep 22, 2016 0.9450 0.9450 0.8780 0.8800 37,530 -0.01(-0.56%)
Sep 21, 2016 1.000 1.010 0.8800 0.8850 452,948 +0.03(+2.91%)
Sep 20, 2016 0.7800 0.8600 0.7500 0.8600 12,364 +0.08(+10.26%)
Sep 19, 2016 0.8299 0.8299 0.7800 0.7800 211 -0.04(-4.69%)
Sep 16, 2016 0.7850 0.8184 0.7850 0.8184 340 +0.04(+4.93%)
Sep 15, 2016 0.7860 0.8390 0.7500 0.7800 27,350 -0.01(-1.27%)
Sep 14, 2016 0.8500 0.8500 0.7200 0.7900 20,990 -0.01(-1.25%)
Sep 13, 2016 0.8000 0.8500 0.8000 0.8000 5,329 -0.05(-5.88%)
Sep 12, 2016 0.8500 0.8500 0.8500 0.8500 190 +0.00(+0.00%)
Sep 09, 2016 0.8900 0.8900 0.8500 0.8500 7,062 -0.04(-4.49%)
Sep 08, 2016 0.8550 0.9000 0.8550 0.8900 6,049 +0.04(+4.09%)
Sep 07, 2016 0.9000 0.9000 0.8550 0.8550 982 -0.05(-5.00%)
Sep 06, 2016 0.9500 0.9500 0.8550 0.9000 4,992 +0.00(+0.00%)
Sep 02, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 01, 2016 0.9000 0.9000 0.9000 0.9000 3,200 -0.02(-2.50%)
Aug 31, 2016 0.9000 0.9231 0.8550 0.9231 22,269 +0.04(+4.45%)
Aug 30, 2016 0.8900 0.9400 0.8838 0.8838 4,766 -0.02(-1.80%)
Aug 29, 2016 0.9450 0.9500 0.8600 0.9000 128,461 -0.04(-4.76%)
Aug 26, 2016 0.9600 0.9600 0.8500 0.9450 33,278 -0.01(-0.53%)
Aug 25, 2016 0.9500 0.9800 0.9500 0.9500 53,773 +0.00(+0.00%)
Aug 24, 2016 0.9950 0.9950 0.9500 0.9500 116,168 +0.01(+1.06%)
Aug 23, 2016 1.050 1.050 0.9300 0.9400 890,646 -0.86(-47.78%)
Aug 22, 2016 2.020 2.020 1.800 1.800 11,327 +0.00(+0.00%)
Aug 19, 2016 2.090 2.090 1.800 1.800 31,663 -0.20(-10.00%)
Aug 18, 2016 2.140 2.140 1.950 2.000 5,100 +0.08(+4.17%)
Aug 17, 2016 2.000 2.000 1.840 1.920 19,284 -0.13(-6.34%)
Aug 16, 2016 2.050 2.200 2.000 2.050 73,256 -0.10(-4.65%)
Aug 15, 2016 2.400 2.500 2.030 2.150 24,281 -0.25(-10.42%)
Aug 12, 2016 2.480 2.530 2.360 2.400 21,572 +0.00(+0.00%)
Aug 11, 2016 2.600 2.620 2.400 2.400 17,941 -0.10(-4.00%)
Aug 10, 2016 2.210 2.600 2.210 2.500 35,988 +0.38(+17.92%)
Aug 09, 2016 2.470 2.550 2.040 2.120 34,000 -0.36(-14.52%)
Aug 08, 2016 1.830 2.750 1.830 2.480 95,522 +0.65(+35.52%)
Aug 05, 2016 1.810 1.900 1.730 1.830 71,076 +0.16(+9.58%)
Aug 04, 2016 1.700 1.840 1.600 1.670 90,700 +0.16(+10.60%)
Aug 03, 2016 1.650 1.700 1.370 1.510 20,046 -0.15(-9.04%)
Aug 02, 2016 1.820 1.870 1.200 1.660 39,512 -0.16(-8.79%)
Aug 01, 2016 1.850 1.850 1.820 1.820 255 -0.08(-4.21%)
Jul 29, 2016 1.830 1.900 1.800 1.900 1,028 +0.07(+3.83%)
Jul 28, 2016 1.900 1.900 1.740 1.830 13,231 -0.15(-7.53%)
Jul 27, 2016 2.400 2.400 1.800 1.979 28,201 -0.38(-16.14%)
Jul 26, 2016 2.450 2.500 2.340 2.360 24,570 -0.14(-5.60%)
Jul 25, 2016 2.450 2.540 2.360 2.500 63,111 +0.09(+3.73%)
Jul 22, 2016 2.445 2.600 2.300 2.410 309,806 +0.42(+21.11%)
Jul 21, 2016 2.000 2.114 1.990 1.990 18,100 -0.01(-0.50%)
Jul 20, 2016 2.000 2.100 2.000 2.000 5,555 -0.10(-4.76%)
Jul 19, 2016 2.050 2.100 2.050 2.100 7,275 +0.05(+2.44%)
Jul 15, 2016 2.050 2.050 2.050 0 -0.03(-1.48%)
Jul 14, 2016 2.050 2.227 2.010 2.081 23,629 +0.07(+3.52%)
Jul 13, 2016 2.060 2.060 2.010 2.010 2,200 +0.01(+0.50%)
Jul 12, 2016 2.000 2.000 2.000 2.000 355 +0.10(+5.26%)
Jul 11, 2016 2.000 2.000 1.900 1.900 1,159 -0.10(-5.00%)
Jul 08, 2016 1.850 2.000 1.850 2.000 495 +0.24(+13.64%)
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.