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 )

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 (%)
Feb 28, 2018 1.020 1.080 1.020 1.070 22,707 +0.05(+4.90%)
Feb 27, 2018 1.030 1.050 1.020 1.020 19,220 -0.01(-0.97%)
Feb 26, 2018 1.030 1.050 1.030 1.030 3,520 -0.02(-1.90%)
Feb 23, 2018 1.020 1.050 1.020 1.050 13,799 +0.02(+1.94%)
Feb 22, 2018 1.050 1.050 1.030 1.030 11,475 -0.01(-1.44%)
Feb 21, 2018 1.050 1.050 1.035 1.045 16,100 -0.01(-0.48%)
Feb 20, 2018 1.040 1.070 1.040 1.050 87,360 +0.00(+0.00%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Feb 15, 2018 1.010 1.040 1.000 1.040 23,338 +0.02(+1.96%)
Feb 14, 2018 0.9500 1.020 0.9300 1.020 26,741 +0.08(+8.40%)
Feb 13, 2018 0.9705 0.9990 0.9410 0.9410 3,956 -0.06(-5.90%)
Feb 12, 2018 0.9410 1.000 0.9410 1.000 10,300 +0.06(+6.27%)
Feb 09, 2018 0.9800 0.9800 0.9410 0.9410 10,785 -0.02(-2.08%)
Feb 08, 2018 1.000 1.000 0.9610 0.9610 6,250 -0.05(-4.62%)
Feb 07, 2018 0.9850 1.008 0.9850 1.008 10,546 -0.00(-0.44%)
Feb 06, 2018 0.9820 1.040 0.9820 1.012 1,800 +0.01(+1.20%)
Feb 05, 2018 1.010 1.010 0.9810 1.000 6,100 +0.00(+0.00%)
Feb 02, 2018 1.000 1.000 0.9810 1.000 400 -0.05(-4.76%)
Feb 01, 2018 1.050 1.050 1.050 1.050 116 +0.00(+0.00%)
Jan 31, 2018 1.000 1.050 1.000 1.050 6,651 -0.01(-0.94%)
Jan 30, 2018 1.000 1.060 0.9800 1.060 6,261 +0.06(+6.00%)
Jan 29, 2018 1.020 1.060 1.000 1.000 32,045 -0.06(-5.66%)
Jan 26, 2018 1.010 1.060 1.005 1.060 2,800 +0.05(+4.95%)
Jan 25, 2018 1.010 1.010 1.010 1.010 669 +0.00(+0.00%)
Jan 24, 2018 1.060 1.060 1.010 1.010 8,405 -0.05(-4.72%)
Jan 23, 2018 1.070 1.070 1.015 1.060 6,123 +0.04(+3.92%)
Jan 22, 2018 1.090 1.090 1.010 1.020 12,100 -0.05(-5.02%)
Jan 19, 2018 1.050 1.090 1.050 1.074 520 -0.01(-0.56%)
Jan 18, 2018 1.050 1.080 1.050 1.080 9,125 +0.03(+2.86%)
Jan 17, 2018 1.040 1.060 1.020 1.050 19,200 +0.00(+0.00%)
Jan 16, 2018 1.080 1.090 1.050 1.050 10,551 -0.04(-3.67%)
Jan 12, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Jan 11, 2018 1.060 1.085 0.9800 1.080 27,995 +0.01(+0.47%)
Jan 10, 2018 1.070 1.090 1.050 1.075 70,338 +0.01(+0.94%)
Jan 09, 2018 1.050 1.090 1.050 1.065 63,756 +0.04(+4.41%)
Jan 08, 2018 1.020 1.065 1.020 1.020 19,258 -0.03(-2.86%)
Jan 05, 2018 1.060 1.060 1.050 1.050 20,600 -0.01(-0.94%)
Jan 04, 2018 1.027 1.090 1.020 1.060 13,264 +0.01(+0.95%)
Jan 03, 2018 1.060 1.090 1.020 1.050 43,041 -0.04(-3.67%)
Jan 02, 2018 1.090 1.090 1.050 1.090 10,393 -0.01(-0.91%)
Dec 29, 2017 1.100 1.100 1.100 0 +0.03(+2.80%)
Dec 28, 2017 1.050 1.080 1.030 1.070 36,682 +0.05(+4.90%)
Dec 27, 2017 1.060 1.060 1.020 1.020 15,550 -0.04(-4.23%)
Dec 26, 2017 1.050 1.065 1.030 1.065 6,050 +0.01(+1.43%)
Dec 22, 2017 1.050 1.050 1.050 1.050 40,579 -0.05(-4.55%)
Dec 21, 2017 1.050 1.100 1.020 1.100 79,062 +0.03(+2.80%)
Dec 20, 2017 1.060 1.070 1.050 1.070 7,360 +0.00(+0.00%)
Dec 19, 2017 1.050 1.070 1.040 1.070 44,992 +0.02(+1.90%)
Dec 18, 2017 1.070 1.070 1.020 1.050 73,600 -0.02(-1.87%)
Dec 15, 2017 1.090 1.140 1.070 1.070 36,304 -0.01(-0.93%)
Dec 14, 2017 1.110 1.150 1.080 1.080 90,346 -0.05(-4.42%)
Dec 13, 2017 1.070 1.130 1.060 1.130 40,153 +0.06(+5.61%)
Dec 12, 2017 1.090 1.120 1.070 1.070 27,400 -0.03(-2.73%)
Dec 11, 2017 1.160 1.170 1.070 1.100 87,435 -0.05(-4.35%)
Dec 08, 2017 1.020 1.200 1.010 1.150 162,381 +0.09(+8.49%)
Dec 07, 2017 0.9204 1.060 0.9204 1.060 95,700 +0.14(+15.17%)
Dec 06, 2017 0.9600 0.9800 0.9201 0.9204 4,850 -0.04(-4.12%)
Dec 05, 2017 0.9600 0.9692 0.9600 0.9600 4,615 +0.04(+4.34%)
Dec 04, 2017 0.9500 0.9500 0.9201 0.9201 850 -0.05(-5.14%)
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.