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, 2019 1.560 1.600 1.560 1.600 4,500 +0.04(+2.56%)
Sep 27, 2019 1.580 1.600 1.560 1.560 800 -0.01(-0.64%)
Sep 26, 2019 1.530 1.580 1.530 1.570 4,025 -0.01(-0.63%)
Sep 25, 2019 1.580 1.580 1.550 1.580 6,450 -0.04(-2.77%)
Sep 24, 2019 1.610 1.625 1.610 1.625 4,534 +0.02(+1.56%)
Sep 23, 2019 1.600 1.600 1.600 50 +0.00(+0.00%)
Sep 20, 2019 1.620 1.645 1.588 1.600 4,400 -0.02(-1.23%)
Sep 19, 2019 1.620 1.620 1.620 1.620 2,200 +0.00(+0.00%)
Sep 17, 2019 1.620 1.620 1.620 0 -0.03(-1.82%)
Sep 16, 2019 1.670 1.680 1.650 1.650 4,223 -0.05(-2.94%)
Sep 13, 2019 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Sep 12, 2019 1.580 1.600 1.580 1.600 2,100 +0.00(+0.00%)
Sep 11, 2019 1.645 1.645 1.600 1.600 2,200 +0.03(+1.91%)
Sep 10, 2019 1.620 1.660 1.570 1.570 3,357 -0.05(-3.09%)
Sep 09, 2019 1.620 1.620 1.620 1.620 100 -0.03(-1.82%)
Sep 06, 2019 1.675 1.675 1.650 1.650 1,600 +0.00(+0.00%)
Sep 05, 2019 1.650 1.650 1.650 1.650 175 -0.05(-2.94%)
Sep 03, 2019 1.700 1.700 1.700 0 +0.01(+0.59%)
Aug 28, 2019 1.690 1.690 1.690 0 +0.09(+5.62%)
Aug 27, 2019 1.750 1.750 1.600 1.600 5,900 -0.19(-10.61%)
Aug 26, 2019 1.560 1.790 1.520 1.790 12,000 +0.23(+14.74%)
Aug 23, 2019 1.570 1.575 1.510 1.560 11,500 -0.03(-1.89%)
Aug 22, 2019 1.540 1.590 1.540 1.590 2,812 +0.05(+3.25%)
Aug 21, 2019 1.500 1.540 1.490 1.540 15,870 +0.04(+2.67%)
Aug 20, 2019 1.510 1.540 1.480 1.500 16,844 -0.02(-1.32%)
Aug 19, 2019 1.480 1.550 1.440 1.520 18,305 +0.00(+0.00%)
Aug 16, 2019 1.510 1.530 1.510 1.520 7,900 +0.02(+1.33%)
Aug 15, 2019 1.520 1.550 1.500 1.500 46,700 -0.05(-3.23%)
Aug 14, 2019 1.580 1.595 1.500 1.550 29,655 -0.06(-3.73%)
Aug 13, 2019 1.560 1.610 1.530 1.610 111,963 -0.27(-14.36%)
Aug 12, 2019 1.870 1.915 1.870 1.880 7,521 -0.02(-1.05%)
Aug 09, 2019 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Aug 08, 2019 1.940 1.950 1.870 1.900 8,776 -0.06(-3.06%)
Aug 07, 2019 1.920 1.960 1.920 1.960 5,850 +0.02(+1.03%)
Aug 06, 2019 1.940 1.940 1.940 1.940 6,408 +0.01(+0.52%)
Aug 05, 2019 1.950 2.000 1.930 1.930 20,600 -0.02(-1.03%)
Aug 02, 2019 1.990 1.990 1.950 1.950 7,000 +0.01(+0.52%)
Aug 01, 2019 2.000 2.000 1.940 1.940 9,890 -0.05(-2.51%)
Jul 31, 2019 1.935 2.050 1.935 1.990 10,845 -0.04(-1.97%)
Jul 30, 2019 1.960 2.030 1.960 2.030 3,000 +0.06(+3.05%)
Jul 29, 2019 1.980 2.000 1.970 1.970 3,119 +0.00(+0.00%)
Jul 26, 2019 2.000 2.040 1.965 1.970 6,000 +0.01(+0.51%)
Jul 25, 2019 1.980 2.040 1.920 1.960 6,136 -0.04(-2.00%)
Jul 24, 2019 1.980 2.000 1.980 2.000 3,600 +0.02(+1.01%)
Jul 23, 2019 1.980 1.980 1.980 1.980 500 -0.02(-1.00%)
Jul 22, 2019 1.990 2.020 1.980 2.000 8,573 -0.04(-1.96%)
Jul 19, 2019 2.000 2.040 1.990 2.040 67,800 -0.01(-0.49%)
Jul 18, 2019 2.010 2.050 2.010 2.050 3,976 +0.05(+2.50%)
Jul 17, 2019 2.050 2.050 2.000 2.000 700 -0.05(-2.44%)
Jul 16, 2019 2.050 2.050 2.050 2.050 1,035 +0.05(+2.50%)
Jul 15, 2019 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Jul 12, 2019 2.020 2.020 2.000 2.000 300 +0.00(+0.00%)
Jul 11, 2019 2.000 2.050 2.000 2.000 3,700 -0.05(-2.44%)
Jul 10, 2019 2.010 2.060 1.995 2.050 15,900 +0.05(+2.50%)
Jul 09, 2019 2.000 2.050 1.980 2.000 19,300 -0.05(-2.44%)
Jul 08, 2019 2.065 2.065 2.000 2.050 4,640 -0.02(-0.97%)
Jul 05, 2019 2.010 2.070 2.005 2.070 2,700 +0.02(+0.98%)
Jul 03, 2019 2.100 2.100 2.050 2.050 1,400 -0.05(-2.38%)
Jul 02, 2019 2.010 2.100 2.000 2.100 3,300 +0.04(+1.94%)
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.