Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 30, 2016 0.6731 0.6731 0.6731 0 +0.08(+14.08%)
Dec 29, 2016 0.6700 0.6700 0.5900 0.5900 79,456 -0.06(-9.23%)
Dec 28, 2016 0.6650 0.6700 0.6500 0.6500 57,229 -0.01(-1.52%)
Dec 27, 2016 0.6950 0.7000 0.6600 0.6600 38,902 -0.04(-5.71%)
Dec 23, 2016 0.7000 0.7000 0.7000 0 -0.03(-3.45%)
Dec 22, 2016 0.7150 0.7250 0.7150 0.7250 16,495 +0.00(+0.00%)
Dec 21, 2016 0.7150 0.7400 0.7150 0.7250 13,347 +0.01(+1.40%)
Dec 20, 2016 0.7200 0.7200 0.7150 0.7150 14,870 -0.02(-2.05%)
Dec 19, 2016 0.7200 0.7500 0.7150 0.7300 16,598 -0.01(-1.35%)
Dec 16, 2016 0.7450 0.7500 0.7300 0.7400 33,900 -0.02(-3.27%)
Dec 15, 2016 0.7745 0.7745 0.7000 0.7650 13,700 +0.06(+8.38%)
Dec 14, 2016 0.7000 0.7150 0.6975 0.7058 38,072 +0.01(+0.83%)
Dec 13, 2016 0.7600 0.7600 0.7000 0.7000 87,450 -0.06(-7.28%)
Dec 12, 2016 0.7760 0.7800 0.7550 0.7550 11,850 -0.04(-4.43%)
Dec 09, 2016 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
Dec 08, 2016 0.8000 0.8000 0.7700 0.7700 18,091 -0.02(-2.53%)
Dec 07, 2016 0.7600 0.8350 0.7600 0.7900 19,752 +0.05(+6.61%)
Dec 06, 2016 0.7402 0.7410 0.7402 0.7410 650 -0.04(-5.00%)
Dec 05, 2016 0.8015 0.8200 0.7100 0.7800 14,235 -0.05(-6.02%)
Dec 02, 2016 0.7402 0.8350 0.7402 0.8300 15,909 +0.03(+3.75%)
Dec 01, 2016 0.7290 0.8000 0.7290 0.8000 6,280 +0.07(+9.57%)
Nov 30, 2016 0.7950 0.7950 0.7301 0.7301 4,904 -0.02(-2.68%)
Nov 29, 2016 0.7950 0.7950 0.7502 0.7502 3,158 -0.04(-5.64%)
Nov 28, 2016 0.7750 0.7950 0.7200 0.7950 11,313 +0.08(+11.19%)
Nov 25, 2016 0.7200 0.7800 0.7150 0.7150 2,600 +0.01(+0.70%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Nov 22, 2016 0.6900 0.7049 0.6500 0.7000 17,015 +0.01(+1.45%)
Nov 21, 2016 0.6800 0.6900 0.6350 0.6900 29,692 -0.03(-4.17%)
Nov 18, 2016 0.6931 0.7200 0.6800 0.7200 3,760 +0.02(+2.86%)
Nov 17, 2016 0.7200 0.7200 0.7000 0.7000 16,127 -0.02(-2.78%)
Nov 16, 2016 0.6800 0.7200 0.6650 0.7200 13,552 +0.00(+0.00%)
Nov 15, 2016 0.7020 0.7200 0.6745 0.7200 36,389 +0.01(+1.19%)
Nov 14, 2016 0.7000 0.7500 0.7000 0.7115 15,201 +0.01(+1.58%)
Nov 11, 2016 0.8000 0.8154 0.6450 0.7004 16,159 -0.08(-10.21%)
Nov 10, 2016 0.8350 0.8350 0.7800 0.7800 52,285 +0.00(+0.00%)
Nov 09, 2016 0.7249 1.020 0.7249 0.7800 347,544 +0.08(+11.43%)
Nov 08, 2016 0.6800 0.7115 0.6500 0.7000 14,018 +0.02(+2.94%)
Nov 07, 2016 0.6800 0.6800 0.6800 0.6800 700 -0.00(-0.01%)
Nov 04, 2016 0.6801 0.6801 0.6801 0.6801 6,615 -0.02(-2.84%)
Nov 03, 2016 0.7700 0.7746 0.6900 0.7000 44,519 -0.07(-9.09%)
Nov 02, 2016 0.7700 0.7900 0.7700 0.7700 2,505 +0.00(+0.00%)
Nov 01, 2016 0.7720 0.7720 0.7700 0.7700 17,978 -0.02(-2.53%)
Oct 31, 2016 0.7700 0.7900 0.7700 0.7900 5,850 +0.00(+0.25%)
Oct 28, 2016 0.7899 0.7899 0.7880 0.7880 3,200 +0.02(+2.75%)
Oct 27, 2016 0.7700 0.7900 0.7600 0.7669 11,855 -0.00(-0.40%)
Oct 26, 2016 0.7650 0.7700 0.7650 0.7700 6,132 +0.01(+1.22%)
Oct 25, 2016 0.8200 0.8200 0.7600 0.7607 38,357 -0.06(-7.23%)
Oct 24, 2016 0.8000 0.8200 0.8000 0.8200 3,937 -0.01(-1.20%)
Oct 21, 2016 0.8000 0.8300 0.8000 0.8300 2,200 +0.01(+1.22%)
Oct 20, 2016 0.8299 0.8299 0.8200 0.8200 4,200 -0.02(-2.38%)
Oct 19, 2016 0.7801 0.8400 0.7801 0.8400 2,554 +0.00(+0.00%)
Oct 18, 2016 0.8450 0.9000 0.8000 0.8400 35,668 -0.01(-0.59%)
Oct 17, 2016 0.8450 0.8450 0.8200 0.8450 1,350 +0.06(+8.33%)
Oct 14, 2016 0.7950 0.8300 0.7800 0.7800 7,656 -0.02(-2.50%)
Oct 13, 2016 0.7850 0.8000 0.7615 0.8000 9,050 +0.02(+1.91%)
Oct 12, 2016 0.7850 0.7850 0.7850 0.7850 1,709 +0.00(+0.00%)
Oct 11, 2016 0.7850 0.7850 0.7850 0.7850 3,370 +0.00(+0.00%)
Oct 10, 2016 0.8000 0.8450 0.7800 0.7850 13,200 -0.01(-1.31%)
Oct 07, 2016 0.8300 0.8300 0.7800 0.7954 15,455 -0.03(-4.17%)
Oct 06, 2016 0.8300 0.8300 0.7800 0.8300 25,550 +0.04(+5.06%)
Oct 05, 2016 0.7800 0.8490 0.6800 0.7900 144,828 +0.06(+7.85%)
Oct 04, 2016 0.7550 0.7550 0.7200 0.7325 15,110 -0.06(-7.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.