Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2019 1.995 1.995 1.860 1.860 34,150 -0.12(-6.06%)
Feb 27, 2019 1.860 2.000 1.820 1.980 21,194 +0.12(+6.45%)
Feb 26, 2019 1.880 1.900 1.860 1.860 7,614 -0.04(-2.11%)
Feb 25, 2019 1.890 1.900 1.880 1.900 5,700 +0.01(+0.53%)
Feb 22, 2019 1.940 1.940 1.890 1.890 39,400 -0.03(-1.56%)
Feb 21, 2019 1.920 1.970 1.920 1.920 11,630 +0.00(+0.00%)
Feb 20, 2019 2.000 2.000 1.920 1.920 21,500 -0.08(-4.00%)
Feb 19, 2019 1.900 2.050 1.900 2.000 45,210 +0.05(+2.56%)
Feb 15, 2019 1.980 1.980 1.945 1.950 27,300 +0.00(+0.00%)
Feb 14, 2019 2.000 2.000 1.940 1.950 35,300 -0.05(-2.50%)
Feb 13, 2019 2.000 2.000 1.940 2.000 128,444 +0.05(+2.56%)
Feb 12, 2019 1.880 2.060 1.880 1.950 67,766 +0.13(+7.14%)
Feb 11, 2019 1.760 1.870 1.760 1.820 28,315 +0.07(+4.00%)
Feb 07, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 06, 2019 1.780 1.800 1.750 1.750 5,147 -0.03(-1.69%)
Feb 05, 2019 1.760 1.780 1.720 1.780 5,598 -0.02(-1.11%)
Feb 04, 2019 1.755 1.800 1.755 1.800 3,007 +0.03(+1.69%)
Feb 01, 2019 1.800 1.840 1.760 1.770 3,700 -0.03(-1.67%)
Jan 31, 2019 1.725 1.880 1.725 1.800 48,466 +0.10(+5.88%)
Jan 30, 2019 1.680 1.760 1.615 1.700 81,980 +0.14(+8.97%)
Jan 29, 2019 1.560 1.595 1.560 1.560 4,152 +0.01(+0.65%)
Jan 28, 2019 1.490 1.550 1.480 1.550 12,188 +0.04(+2.65%)
Jan 25, 2019 1.470 1.510 1.470 1.510 1,800 +0.07(+4.86%)
Jan 24, 2019 1.400 1.480 1.400 1.440 7,589 -0.02(-1.37%)
Jan 23, 2019 1.470 1.470 1.450 1.460 12,550 +0.00(+0.00%)
Jan 18, 2019 1.460 1.460 1.460 0 -0.02(-1.35%)
Jan 17, 2019 1.460 1.480 1.460 1.480 3,650 +0.02(+1.20%)
Jan 16, 2019 1.450 1.510 1.450 1.462 16,394 +0.00(+0.17%)
Jan 15, 2019 1.450 1.460 1.420 1.460 17,488 +0.02(+1.39%)
Jan 14, 2019 1.460 1.460 1.440 1.440 903 -0.06(-4.00%)
Jan 11, 2019 1.430 1.505 1.420 1.500 153,300 +0.01(+0.67%)
Jan 09, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Jan 08, 2019 1.400 1.450 1.400 1.450 7,532 +0.09(+6.62%)
Jan 07, 2019 1.360 1.425 1.250 1.360 23,420 +0.00(+0.00%)
Jan 04, 2019 1.330 1.400 1.330 1.360 9,500 -0.04(-2.86%)
Jan 03, 2019 1.330 1.470 1.310 1.400 11,075 +0.08(+6.06%)
Jan 02, 2019 1.310 1.320 1.310 1.320 12,697 +0.01(+0.76%)
Dec 31, 2018 1.310 1.310 1.310 1.310 1,100 -0.01(-0.76%)
Dec 28, 2018 1.315 1.320 1.315 1.320 500 -0.03(-2.22%)
Dec 27, 2018 1.330 1.350 1.330 1.350 2,500 +0.00(+0.00%)
Dec 26, 2018 1.215 1.350 1.215 1.350 11,005 +0.04(+3.05%)
Dec 24, 2018 1.331 1.331 1.310 1.310 3,600 -0.04(-2.96%)
Dec 21, 2018 1.300 1.360 1.300 1.350 35,000 +0.03(+2.27%)
Dec 20, 2018 1.420 1.420 1.060 1.320 283,971 -0.18(-12.00%)
Dec 19, 2018 1.490 1.500 1.490 1.500 20,366 +0.01(+0.67%)
Dec 17, 2018 1.490 1.490 1.490 0 -0.01(-0.67%)
Dec 13, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 12, 2018 1.500 1.500 1.500 1.500 2,934 -0.04(-2.60%)
Dec 11, 2018 1.470 1.540 1.470 1.540 4,139 +0.02(+1.32%)
Dec 10, 2018 1.480 1.520 1.470 1.520 98,000 -0.03(-1.94%)
Dec 07, 2018 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Dec 06, 2018 1.470 1.550 1.470 1.550 3,492 +0.00(+0.00%)
Dec 04, 2018 1.500 1.550 1.500 1.550 3,600 +0.05(+3.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.