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 (%)
Sep 30, 2020 1.900 1.920 1.840 1.850 15,260 -0.04(-2.12%)
Sep 29, 2020 1.960 1.960 1.890 1.890 6,440 -0.08(-4.06%)
Sep 28, 2020 1.970 1.970 1.970 1.970 5,945 +0.01(+0.51%)
Sep 25, 2020 1.900 1.960 1.900 1.960 1,800 +0.00(+0.00%)
Sep 24, 2020 1.890 1.960 1.890 1.960 8,741 +0.04(+2.08%)
Sep 23, 2020 1.900 1.920 1.900 1.920 3,811 +0.01(+0.52%)
Sep 22, 2020 1.870 1.980 1.870 1.910 10,264 +0.02(+1.06%)
Sep 21, 2020 1.830 1.900 1.830 1.890 6,615 +0.07(+3.85%)
Sep 18, 2020 1.860 1.890 1.780 1.820 23,900 -0.04(-2.15%)
Sep 17, 2020 1.860 1.860 1.860 1.860 2,150 +0.00(+0.00%)
Sep 16, 2020 1.890 1.900 1.860 1.860 6,832 -0.03(-1.59%)
Sep 15, 2020 1.890 1.890 1.890 1.890 340 +0.00(+0.00%)
Sep 14, 2020 1.910 1.930 1.880 1.890 10,444 +0.01(+0.53%)
Sep 11, 2020 1.800 1.890 1.800 1.880 10,400 +0.08(+4.24%)
Sep 10, 2020 1.910 1.920 1.804 1.804 23,786 -0.14(-7.04%)
Sep 09, 2020 1.940 1.940 1.920 1.940 8,545 +0.00(+0.00%)
Sep 08, 2020 1.920 1.940 1.909 1.940 23,208 +0.02(+1.04%)
Sep 04, 2020 1.820 1.950 1.710 1.920 21,700 +0.12(+6.67%)
Sep 03, 2020 1.750 1.815 1.750 1.800 6,666 +0.03(+1.69%)
Sep 02, 2020 1.850 1.885 1.770 1.770 45,860 -0.03(-1.67%)
Sep 01, 2020 1.810 1.855 1.480 1.800 17,563 -0.07(-3.74%)
Aug 31, 2020 1.870 1.880 1.850 1.870 23,900 +0.01(+0.54%)
Aug 28, 2020 1.860 1.860 1.860 1.860 3,600 +0.01(+0.54%)
Aug 27, 2020 1.850 1.850 1.850 1.850 801 +0.00(+0.00%)
Aug 26, 2020 1.760 1.855 1.760 1.850 5,000 +0.05(+2.78%)
Aug 25, 2020 1.720 1.850 1.720 1.800 1,074 +0.01(+0.56%)
Aug 24, 2020 1.800 2.050 1.730 1.790 51,226 -0.04(-2.19%)
Aug 21, 2020 1.850 1.850 1.830 1.830 2,000 +0.02(+0.83%)
Aug 20, 2020 1.880 1.880 1.800 1.815 2,066 -0.05(-2.42%)
Aug 19, 2020 1.860 1.900 1.850 1.860 5,870 -0.07(-3.62%)
Aug 18, 2020 1.900 1.930 1.900 1.930 28,301 +0.03(+1.57%)
Aug 17, 2020 2.000 2.025 1.860 1.900 11,602 -0.05(-2.56%)
Aug 14, 2020 1.950 1.950 1.950 1.950 2,600 +0.00(+0.00%)
Aug 13, 2020 2.000 2.000 1.950 1.950 400 -0.04(-2.01%)
Aug 12, 2020 2.100 2.100 1.845 1.990 29,055 -0.11(-5.24%)
Aug 10, 2020 2.100 2.100 2.100 0 -0.02(-0.94%)
Aug 07, 2020 2.070 2.140 2.020 2.120 13,900 +0.00(+0.21%)
Aug 06, 2020 2.140 2.140 2.105 2.115 4,366 +0.04(+1.71%)
Aug 05, 2020 2.070 2.180 2.070 2.080 11,215 +0.00(+0.00%)
Aug 04, 2020 2.080 2.140 2.050 2.080 34,752 +0.03(+1.46%)
Aug 03, 2020 1.995 2.050 1.995 2.050 5,686 +0.05(+2.50%)
Jul 31, 2020 2.010 2.040 2.000 2.000 7,200 -0.04(-1.96%)
Jul 30, 2020 2.000 2.040 2.000 2.040 7,850 +0.03(+1.49%)
Jul 29, 2020 2.000 2.080 1.960 2.010 41,916 -0.04(-1.95%)
Jul 28, 2020 2.040 2.050 1.910 2.050 24,838 +0.00(+0.00%)
Jul 27, 2020 1.880 2.050 1.860 2.050 36,534 +0.17(+9.04%)
Jul 24, 2020 1.860 1.880 1.860 1.880 3,000 -0.01(-0.53%)
Jul 23, 2020 1.870 1.950 1.870 1.890 13,831 +0.03(+1.61%)
Jul 22, 2020 1.820 1.865 1.820 1.860 6,400 +0.01(+0.54%)
Jul 21, 2020 1.850 1.850 1.850 5 +0.00(+0.00%)
Jul 20, 2020 1.800 1.850 1.800 1.850 5,200 +0.05(+2.78%)
Jul 17, 2020 1.800 1.800 1.800 1.800 200 -0.06(-3.23%)
Jul 16, 2020 1.860 1.860 1.860 1.860 1,030 +0.08(+4.49%)
Jul 15, 2020 1.800 1.800 1.780 1.780 5,282 -0.02(-1.11%)
Jul 14, 2020 1.800 1.850 1.700 1.800 2,410 -0.05(-2.70%)
Jul 13, 2020 1.810 1.850 1.800 1.850 4,334 +0.00(+0.00%)
Jul 10, 2020 1.800 1.850 1.800 1.850 2,300 -0.12(-6.09%)
Jul 09, 2020 1.970 1.970 1.970 10 +0.00(+0.00%)
Jul 08, 2020 1.820 1.970 1.800 1.970 2,639 +0.10(+5.35%)
Jul 07, 2020 1.870 1.870 1.870 1.870 1,070 -0.03(-1.58%)
Jul 06, 2020 1.830 1.900 1.830 1.900 2,723 -0.01(-0.52%)
Jul 02, 2020 1.850 1.970 1.850 1.910 1,800 -0.01(-0.52%)
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.