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 27, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Sep 26, 2018 1.640 1.670 1.640 1.670 9,100 +0.03(+1.83%)
Sep 25, 2018 1.640 1.700 1.583 1.640 20,859 +0.00(+0.00%)
Sep 24, 2018 1.790 1.790 1.610 1.640 27,084 -0.05(-2.96%)
Sep 21, 2018 1.740 1.750 1.690 1.690 44,200 -0.05(-2.87%)
Sep 20, 2018 1.750 1.790 1.740 1.740 14,258 -0.01(-0.57%)
Sep 19, 2018 1.770 1.810 1.750 1.750 23,962 +0.00(+0.00%)
Sep 18, 2018 1.730 1.800 1.730 1.750 20,133 +0.00(+0.00%)
Sep 17, 2018 1.840 1.840 1.750 1.750 8,915 -0.06(-3.31%)
Sep 14, 2018 1.800 1.820 1.780 1.810 34,900 +0.00(+0.00%)
Sep 13, 2018 1.800 1.810 1.780 1.810 36,898 +0.01(+0.56%)
Sep 12, 2018 1.750 1.800 1.700 1.800 37,727 +0.05(+2.86%)
Sep 11, 2018 1.770 1.800 1.700 1.750 21,524 +0.00(+0.00%)
Sep 10, 2018 1.620 1.750 1.610 1.750 127,499 +0.17(+10.76%)
Sep 07, 2018 1.580 1.580 1.550 1.580 16,600 +0.06(+3.95%)
Sep 06, 2018 1.561 1.590 1.510 1.520 18,466 +0.02(+1.33%)
Sep 05, 2018 1.600 1.600 1.500 1.500 40,264 -0.07(-4.46%)
Sep 04, 2018 1.600 1.610 1.570 1.570 30,904 -0.05(-3.09%)
Aug 31, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
Aug 30, 2018 1.600 1.630 1.580 1.590 11,935 -0.01(-0.63%)
Aug 29, 2018 1.595 1.600 1.595 1.600 8,568 +0.01(+0.63%)
Aug 28, 2018 1.603 1.650 1.590 1.590 7,039 -0.06(-3.64%)
Aug 27, 2018 1.570 1.650 1.570 1.650 48,103 +0.08(+5.43%)
Aug 24, 2018 1.500 1.565 1.500 1.565 8,300 +0.05(+3.30%)
Aug 23, 2018 1.500 1.515 1.430 1.515 18,674 -0.01(-0.33%)
Aug 22, 2018 1.420 1.520 1.400 1.520 28,322 +0.10(+7.04%)
Aug 21, 2018 1.410 1.490 1.400 1.420 29,856 -0.03(-2.07%)
Aug 20, 2018 1.530 1.530 1.430 1.450 31,894 -0.08(-5.23%)
Aug 17, 2018 1.590 1.590 1.450 1.530 66,000 +0.00(+0.00%)
Aug 16, 2018 1.480 1.579 1.410 1.530 261,064 +0.09(+6.25%)
Aug 15, 2018 1.390 1.480 1.370 1.440 264,371 +0.02(+1.41%)
Aug 14, 2018 1.235 1.420 1.220 1.420 513,081 +0.34(+31.48%)
Aug 13, 2018 1.120 1.120 1.070 1.080 132,964 -0.03(-2.70%)
Aug 10, 2018 1.100 1.110 1.070 1.110 3,000 -0.01(-0.89%)
Aug 09, 2018 1.070 1.120 1.070 1.120 102,003 +0.02(+1.82%)
Aug 08, 2018 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Aug 07, 2018 1.070 1.130 1.070 1.100 11,500 +0.03(+2.80%)
Aug 06, 2018 1.070 1.100 1.040 1.070 81,379 +0.00(+0.00%)
Aug 03, 2018 1.100 1.140 1.070 1.070 56,900 -0.04(-3.60%)
Aug 02, 2018 1.120 1.120 1.110 1.110 1,460 -0.01(-0.89%)
Aug 01, 2018 1.100 1.120 1.060 1.120 51,950 -0.02(-1.75%)
Jul 31, 2018 1.091 1.140 1.080 1.140 40,042 +0.05(+4.59%)
Jul 30, 2018 1.100 1.150 1.080 1.090 63,861 -0.04(-3.54%)
Jul 27, 2018 1.200 1.200 1.100 1.130 47,200 -0.03(-2.59%)
Jul 26, 2018 1.160 1.230 1.150 1.160 105,400 +0.00(+0.00%)
Jul 25, 2018 1.180 1.220 1.130 1.160 71,972 -0.08(-6.45%)
Jul 24, 2018 1.240 1.180 1.240 30,300 +0.04(+3.33%)
Jul 23, 2018 1.290 1.310 1.190 1.200 115,156 -0.07(-5.51%)
Jul 20, 2018 1.140 1.270 1.130 1.270 105,449 +0.15(+13.39%)
Jul 19, 2018 1.110 1.120 1.090 1.120 49,671 +0.02(+1.82%)
Jul 18, 2018 1.100 1.130 1.070 1.100 62,043 +0.01(+0.92%)
Jul 17, 2018 1.095 1.140 1.050 1.090 90,361 -0.05(-4.39%)
Jul 16, 2018 1.110 1.140 1.070 1.140 68,239 +0.04(+4.11%)
Jul 13, 2018 1.100 1.110 1.000 1.095 322,785 -0.01(-0.45%)
Jul 12, 2018 1.100 1.100 1.090 1.100 20,172 +0.02(+1.85%)
Jul 11, 2018 1.080 1.090 1.060 1.080 15,634 -0.01(-0.92%)
Jul 10, 2018 1.060 1.100 1.000 1.090 326,068 -0.01(-0.91%)
Jul 09, 2018 1.100 1.102 1.100 1.100 16,195 +0.01(+0.92%)
Jul 06, 2018 1.045 1.090 1.045 1.090 8,172 +0.04(+3.81%)
Jul 05, 2018 1.050 1.050 1.050 1.050 5,000 -0.02(-1.87%)
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.