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

- Apartments

Recent Quotes

My Watchlist

Indicators

Optex Systems Hlds (OP: OPXS )

3.252 UNCHANGED

Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2022				2.250	23	+0.02(+0.90%)
Mar 29, 2022	2.210	2.250	2.060	2.230	5,057	-0.00(-0.00%)
Mar 28, 2022	2.240	2.270	2.220	2.230	2,935	+0.01(+0.45%)
Mar 25, 2022	2.110	2.250	2.110	2.220	28,557	+0.04(+1.83%)
Mar 24, 2022	2.140	2.200	2.140	2.180	10,740	+0.03(+1.40%)
Mar 22, 2022				2.150	0	+0.03(+1.42%)
Mar 21, 2022	2.140	2.140	2.120	2.120	1,150	-0.03(-1.40%)
Mar 18, 2022	2.150	2.150	2.150	2.150	1,165	-0.03(-1.38%)
Mar 17, 2022	2.180	2.180	2.110	2.180	5,729	+0.13(+6.34%)
Mar 16, 2022	2.030	2.100	2.030	2.050	1,325	-0.11(-5.09%)
Mar 15, 2022	2.050	2.210	1.900	2.160	19,494	+0.17(+8.54%)
Mar 14, 2022	1.990	2.000	1.990	1.990	1,300	+0.00(+0.00%)
Mar 11, 2022	1.900	1.990	1.900	1.990	3,100	+0.14(+7.57%)
Mar 10, 2022	1.850	1.850	1.850	1.850	1,081	-0.10(-5.13%)
Mar 09, 2022	1.870	2.000	1.870	1.950	7,234	+0.08(+4.28%)
Mar 08, 2022	1.870	1.870	1.870	1.870	1,512	+0.00(+0.00%)
Mar 07, 2022	1.915	1.915	1.870	1.870	5,252	+0.00(+0.00%)
Mar 04, 2022	1.870	1.870	1.870	1.870	500	-0.08(-4.35%)
Mar 03, 2022	1.900	1.975	1.820	1.955	39,158	+0.05(+2.36%)
Mar 02, 2022	1.800	1.935	1.800	1.910	146,404	+0.12(+6.70%)
Mar 01, 2022	1.820	1.820	1.770	1.790	4,400	-0.01(-0.56%)
Feb 28, 2022	1.790	1.800	1.790	1.800	4,280	+0.05(+2.86%)
Feb 25, 2022	1.750	1.750	1.750	1.750	7,079	+0.00(+0.00%)
Feb 24, 2022	1.710	1.750	1.670	1.750	12,176	+0.01(+0.57%)
Feb 23, 2022	1.800	1.800	1.730	1.740	8,676	-0.04(-2.25%)
Feb 22, 2022	1.770		1.762	1.780	9,510	+0.04(+2.30%)
Feb 18, 2022				1.740	0	-0.01(-0.57%)
Feb 17, 2022	1.720	1.750	1.720	1.750	6,488	+0.03(+1.74%)
Feb 16, 2022	1.710	1.730	1.705	1.720	2,799	-0.02(-1.15%)
Feb 15, 2022	1.695	1.740	1.690	1.740	13,487	+0.03(+1.75%)
Feb 14, 2022	1.710	1.710	1.705	1.710	2,570	-0.03(-1.72%)
Feb 11, 2022	1.700	1.740	1.700	1.740	850	+0.00(+0.00%)
Feb 10, 2022	1.740	1.740	1.700	1.740	3,685	-0.01(-0.57%)
Feb 08, 2022				1.750	13	+0.00(+0.00%)
Feb 07, 2022	1.700	1.810	1.700	1.750	16,491	+0.02(+1.16%)
Feb 04, 2022	1.730	1.730	1.718	1.730	5,209	+0.05(+2.98%)
Feb 03, 2022	1.690			1.680	6,067	-0.02(-1.18%)
Feb 02, 2022	1.800	1.800	1.700	1.700	6,799	+0.00(+0.00%)
Feb 01, 2022	1.700	1.700	1.700	1.700	2,581	+0.01(+0.59%)
Jan 31, 2022	1.760	1.710	1.650	1.690	48,958	-0.02(-1.17%)
Jan 28, 2022	1.710	1.710	1.700	1.710	6,585	+0.01(+0.59%)
Jan 27, 2022	1.715	1.720	1.700	1.700	5,123	+0.04(+2.41%)
Jan 26, 2022	1.770	1.890	1.660	1.660	3,256	-0.07(-4.05%)
Jan 25, 2022	1.715	1.730	1.715	1.730	840	+0.03(+1.76%)
Jan 24, 2022	1.780	1.780	1.550	1.700	23,600	-0.08(-4.49%)
Jan 21, 2022	1.790	1.910	1.780	1.780	11,850	-0.03(-1.66%)
Jan 20, 2022	1.850	1.850	1.810	1.810	20,519	-0.03(-1.63%)
Jan 19, 2022	1.840	1.840	1.840	1.840	2,401	+0.00(+0.00%)
Jan 18, 2022	1.830	1.850	1.830	1.840	2,450	-0.01(-0.54%)
Jan 14, 2022				1.850	0	-0.03(-1.60%)
Jan 13, 2022	1.890	1.905	1.880	1.880	6,676	+0.00(+0.00%)
Jan 12, 2022	1.850	1.880	1.850	1.880	3,428	+0.02(+1.29%)
Jan 11, 2022	1.820	1.856	1.820	1.856	1,308	-0.05(-2.83%)
Jan 10, 2022	1.910	1.910	1.910	1.910	475	-0.01(-0.52%)
Jan 07, 2022	1.910	1.920	1.910	1.920	3,800	+0.01(+0.52%)
Jan 06, 2022	1.910	1.910	1.910	1.910	1,875	+0.00(+0.00%)
Jan 05, 2022	1.910	1.910	1.910	1.910	800	+0.00(+0.00%)
Jan 04, 2022	1.830	1.910	1.830	1.910	8,771	+0.01(+0.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Optex Systems Hlds (OP: OPXS )

Historical Prices