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

Oshkosh Truck Corp (NY: OSK )

101.34 -1.16 (-1.13%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 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 (%)
May 30, 2003 5.644 5.737 5.636 5.714 910,392 +0.10(+1.71%)
May 29, 2003 5.608 5.631 5.587 5.618 1,212,078 +0.01(+0.20%)
May 28, 2003 5.645 5.680 5.606 5.607 649,933 -0.03(-0.55%)
May 27, 2003 5.576 5.657 5.569 5.638 792,046 +0.06(+1.03%)
May 23, 2003 5.586 5.602 5.574 5.580 590,760 -0.05(-0.84%)
May 22, 2003 5.569 5.722 5.563 5.628 500,546 +0.06(+1.06%)
May 21, 2003 5.567 5.600 5.551 5.569 869,650 +0.00(+0.04%)
May 20, 2003 5.592 5.618 5.545 5.567 833,758 -0.02(-0.28%)
May 19, 2003 5.608 5.686 5.520 5.582 874,500 -0.02(-0.28%)
May 16, 2003 5.752 5.758 5.598 5.598 880,805 -0.18(-3.07%)
May 15, 2003 5.724 5.803 5.697 5.775 1,095,186 +0.05(+0.88%)
May 14, 2003 5.784 5.803 5.701 5.724 984,601 -0.06(-0.96%)
May 13, 2003 5.778 5.794 5.711 5.780 650,903 -0.02(-0.41%)
May 12, 2003 5.794 5.804 5.724 5.804 1,213,048 +0.00(+0.04%)
May 09, 2003 5.813 5.846 5.772 5.802 414,696 -0.00(-0.02%)
May 08, 2003 5.761 5.811 5.734 5.803 580,090 +0.06(+0.97%)
May 07, 2003 5.742 5.773 5.691 5.747 630,047 -0.02(-0.27%)
May 06, 2003 5.742 5.791 5.721 5.763 529,162 +0.02(+0.27%)
May 05, 2003 5.773 5.796 5.736 5.747 579,605 -0.03(-0.45%)
May 02, 2003 5.690 5.809 5.690 5.773 909,422 +0.07(+1.17%)
May 01, 2003 5.773 5.788 5.666 5.706 710,561 -0.07(-1.16%)
Apr 30, 2003 5.635 5.831 5.623 5.773 1,124,288 +0.15(+2.64%)
Apr 29, 2003 5.618 5.700 5.574 5.624 1,194,132 +0.02(+0.29%)
Apr 28, 2003 5.582 5.653 5.551 5.608 1,442,465 -0.03(-0.46%)
Apr 25, 2003 5.778 5.912 5.625 5.634 2,822,361 -0.14(-2.50%)
Apr 24, 2003 6.496 6.500 5.389 5.778 12,979,760 -0.72(-11.03%)
Apr 23, 2003 6.391 6.509 6.390 6.495 950,649 +0.11(+1.74%)
Apr 22, 2003 6.031 6.391 6.009 6.383 1,346,915 +0.35(+5.85%)
Apr 21, 2003 6.518 6.518 5.979 6.031 4,563,117 -0.68(-10.12%)
Apr 17, 2003 6.704 6.763 6.683 6.710 368,619 +0.01(+0.20%)
Apr 16, 2003 6.785 6.801 6.690 6.697 288,590 -0.08(-1.23%)
Apr 15, 2003 6.764 6.811 6.683 6.780 336,122 +0.03(+0.40%)
Apr 14, 2003 6.552 6.756 6.541 6.753 400,630 +0.19(+2.91%)
Apr 11, 2003 6.665 6.676 6.532 6.563 356,008 -0.09(-1.33%)
Apr 10, 2003 6.698 6.710 6.631 6.651 454,953 -0.05(-0.69%)
Apr 09, 2003 6.715 6.803 6.697 6.698 503,941 -0.02(-0.34%)
Apr 08, 2003 6.686 6.756 6.670 6.720 381,229 +0.00(+0.05%)
Apr 07, 2003 6.701 6.848 6.693 6.717 586,395 +0.08(+1.26%)
Apr 04, 2003 6.598 6.648 6.563 6.634 361,343 +0.02(+0.26%)
Apr 03, 2003 6.634 6.652 6.551 6.616 379,774 -0.00(-0.03%)
Apr 02, 2003 6.516 6.741 6.515 6.618 673,700 +0.21(+3.20%)
Apr 01, 2003 6.423 6.443 6.333 6.413 742,573 -0.01(-0.14%)
Mar 31, 2003 6.345 6.469 6.273 6.422 809,507 +0.06(+0.99%)
Mar 28, 2003 6.309 6.400 6.291 6.359 290,045 +0.05(+0.78%)
Mar 27, 2003 6.277 6.310 6.225 6.310 429,247 +0.01(+0.18%)
Mar 26, 2003 6.395 6.396 6.249 6.299 562,629 -0.09(-1.45%)
Mar 25, 2003 6.278 6.400 6.278 6.391 539,348 +0.11(+1.81%)
Mar 24, 2003 6.417 6.426 6.247 6.278 474,354 -0.15(-2.33%)
Mar 21, 2003 6.283 6.447 6.279 6.428 394,325 +0.16(+2.55%)
Mar 20, 2003 6.274 6.274 6.166 6.268 471,444 -0.01(-0.08%)
Mar 19, 2003 6.298 6.302 6.206 6.273 300,715 -0.02(-0.31%)
Mar 18, 2003 6.226 6.305 6.204 6.292 637,808 +0.10(+1.67%)
Mar 17, 2003 6.175 6.189 6.098 6.189 824,057 +0.01(+0.10%)
Mar 14, 2003 6.103 6.183 6.085 6.183 820,177 +0.10(+1.63%)
Mar 13, 2003 5.938 6.106 5.938 6.084 487,935 +0.18(+3.00%)
Mar 12, 2003 5.634 5.969 5.598 5.907 1,052,504 +0.27(+4.75%)
Mar 11, 2003 6.033 6.065 5.638 5.639 1,771,797 -0.39(-6.53%)
Mar 10, 2003 6.164 6.165 6.020 6.033 404,511 -0.14(-2.29%)
Mar 07, 2003 6.059 6.207 6.023 6.174 398,205 +0.10(+1.68%)
Mar 06, 2003 6.092 6.111 6.021 6.072 295,380 -0.02(-0.34%)
Mar 05, 2003 6.149 6.149 6.036 6.092 529,162 -0.08(-1.25%)
Mar 04, 2003 6.324 6.325 6.124 6.170 675,155 -0.16(-2.52%)
Mar 03, 2003 6.318 6.375 6.288 6.330 398,205 +0.03(+0.49%)
Feb 28, 2003 6.318 6.419 6.268 6.299 491,815 -0.01(-0.13%)
Feb 27, 2003 6.331 6.362 6.277 6.307 364,253 -0.02(-0.28%)
Feb 26, 2003 6.402 6.438 6.324 6.324 633,927 -0.08(-1.21%)
Feb 25, 2003 6.185 6.411 6.175 6.402 433,612 +0.22(+3.50%)
Feb 24, 2003 6.354 6.363 6.123 6.185 705,711 -0.18(-2.90%)
Feb 21, 2003 6.293 6.403 6.253 6.370 245,422 +0.10(+1.54%)
Feb 20, 2003 6.391 6.438 6.269 6.273 529,162 -0.12(-1.85%)
Feb 19, 2003 6.340 6.410 6.278 6.391 626,652 +0.05(+0.81%)
Feb 18, 2003 6.232 6.326 6.143 6.340 540,318 +0.12(+1.99%)
Feb 14, 2003 6.002 6.216 6.002 6.216 468,049 +0.24(+3.97%)
Feb 13, 2003 6.048 6.051 5.929 5.979 604,826 -0.08(-1.31%)
Feb 12, 2003 6.103 6.123 6.043 6.058 472,899 -0.06(-1.06%)
Feb 11, 2003 6.150 6.186 6.115 6.123 459,318 -0.02(-0.32%)
Feb 10, 2003 6.069 6.143 6.044 6.143 444,283 +0.06(+0.98%)
Feb 07, 2003 6.185 6.198 6.058 6.083 313,326 -0.10(-1.65%)
Feb 06, 2003 6.345 6.386 6.185 6.185 235,722 -0.17(-2.64%)
Feb 05, 2003 6.435 6.435 6.330 6.353 405,966 -0.09(-1.34%)
Feb 04, 2003 6.381 6.442 6.346 6.440 497,150 +0.07(+1.08%)
Feb 03, 2003 6.453 6.453 6.342 6.371 317,691 -0.10(-1.55%)
Jan 31, 2003 6.232 6.488 6.232 6.471 580,575 +0.23(+3.75%)
Jan 30, 2003 6.422 6.422 6.159 6.237 544,683 -0.20(-3.04%)
Jan 29, 2003 6.434 6.468 6.353 6.433 735,783 -0.00(-0.03%)
Jan 28, 2003 6.159 6.464 6.125 6.435 916,212 +0.27(+4.45%)
Jan 27, 2003 6.237 6.273 6.103 6.160 349,218 -0.09(-1.39%)
Jan 24, 2003 6.268 6.340 6.123 6.247 368,134 -0.01(-0.18%)
Jan 23, 2003 6.376 6.376 5.984 6.258 1,034,073 -0.10(-1.57%)
Jan 22, 2003 6.391 6.448 6.324 6.358 350,188 -0.02(-0.26%)
Jan 21, 2003 6.598 6.618 6.338 6.375 524,797 -0.21(-3.21%)
Jan 17, 2003 6.742 6.742 6.545 6.586 250,758 -0.16(-2.31%)
Jan 16, 2003 6.698 6.759 6.697 6.742 366,194 +0.05(+0.69%)
Jan 15, 2003 6.804 6.850 6.696 6.696 738,208 -0.09(-1.37%)
Jan 14, 2003 6.685 6.815 6.623 6.788 483,085 +0.09(+1.31%)
Jan 13, 2003 6.635 6.714 6.623 6.701 549,048 +0.11(+1.72%)
Jan 10, 2003 6.529 6.616 6.497 6.587 291,500 +0.06(+0.92%)
Jan 09, 2003 6.475 6.559 6.475 6.527 397,720 +0.05(+0.83%)
Jan 08, 2003 6.556 6.556 6.320 6.474 712,017 -0.08(-1.24%)
Jan 07, 2003 6.613 6.624 6.529 6.555 478,234 -0.07(-1.03%)
Jan 06, 2003 6.477 6.623 6.477 6.623 537,407 +0.19(+2.92%)
Jan 03, 2003 6.464 6.479 6.345 6.436 253,183 -0.04(-0.64%)
Jan 02, 2003 6.345 6.535 6.335 6.477 357,463 +0.14(+2.16%)
Dec 31, 2002 6.224 6.402 6.214 6.340 671,274 +0.13(+2.11%)
Dec 30, 2002 6.165 6.226 6.103 6.209 354,068 +0.06(+1.01%)
Dec 27, 2002 6.196 6.242 6.108 6.147 332,727 -0.05(-0.75%)
Dec 26, 2002 6.056 6.245 6.041 6.193 250,758 +0.13(+2.19%)
Dec 24, 2002 5.979 6.073 5.971 6.061 263,368 +0.07(+1.21%)
Dec 23, 2002 5.985 6.025 5.958 5.988 287,619 +0.01(+0.12%)
Dec 20, 2002 5.995 6.010 5.917 5.981 742,088 +0.01(+0.21%)
Dec 19, 2002 5.992 6.035 5.950 5.969 712,987 -0.04(-0.74%)
Dec 18, 2002 6.111 6.111 6.006 6.013 696,981 -0.11(-1.80%)
Dec 17, 2002 6.186 6.186 6.096 6.123 554,868 -0.06(-1.00%)
Dec 16, 2002 6.185 6.262 6.144 6.185 434,582 +0.00(+0.02%)
Dec 13, 2002 6.263 6.263 6.162 6.184 662,544 -0.12(-1.83%)
Dec 12, 2002 6.412 6.412 6.300 6.300 384,625 -0.11(-1.74%)
Dec 11, 2002 6.402 6.474 6.311 6.411 483,085 -0.01(-0.18%)
Dec 10, 2002 6.337 6.422 6.299 6.422 1,397,357 +0.09(+1.35%)
Dec 09, 2002 6.536 6.542 6.280 6.337 847,339 -0.30(-4.55%)
Dec 06, 2002 6.546 6.740 6.619 6.639 625,682 -0.04(-0.62%)
Dec 05, 2002 6.546 6.680 6.443 6.680 783,800 +0.15(+2.37%)
Dec 04, 2002 6.241 6.531 6.134 6.525 936,583 +0.13(+2.10%)
Dec 03, 2002 6.680 6.701 6.391 6.391 729,477 -0.30(-4.54%)
Dec 02, 2002 6.433 6.701 6.433 6.696 658,664 +0.30(+4.76%)
Nov 29, 2002 6.483 6.530 6.363 6.391 146,477 -0.09(-1.35%)
Nov 27, 2002 6.424 6.504 6.424 6.479 623,257 +0.07(+1.04%)
Nov 26, 2002 6.479 6.562 6.386 6.412 886,141 -0.07(-1.03%)
Nov 25, 2002 6.295 6.479 6.273 6.479 551,473 +0.19(+3.05%)
Nov 22, 2002 6.321 6.338 6.220 6.287 301,685 -0.03(-0.41%)
Nov 21, 2002 6.201 6.379 6.186 6.313 534,982 +0.12(+1.91%)
Nov 20, 2002 6.216 6.244 6.160 6.195 265,308 -0.01(-0.15%)
Nov 19, 2002 6.283 6.288 6.154 6.204 371,529 -0.08(-1.34%)
Nov 18, 2002 6.443 6.523 6.175 6.288 1,058,325 -0.15(-2.29%)
Nov 15, 2002 6.308 6.442 6.293 6.436 273,069 +0.13(+2.01%)
Nov 14, 2002 6.286 6.428 6.244 6.309 771,675 +0.07(+1.14%)
Nov 13, 2002 6.090 6.275 6.084 6.238 453,983 +0.15(+2.44%)
Nov 12, 2002 6.025 6.263 6.023 6.089 520,432 +0.06(+1.06%)
Nov 11, 2002 6.042 6.092 6.010 6.025 244,452 -0.02(-0.26%)
Nov 08, 2002 6.124 6.180 6.033 6.041 485,995 -0.08(-1.28%)
Nov 07, 2002 6.252 6.267 6.113 6.119 639,748 -0.15(-2.43%)
Nov 06, 2002 6.117 6.293 6.117 6.272 479,204 +0.15(+2.53%)
Nov 05, 2002 6.190 6.195 6.003 6.117 406,936 -0.07(-1.17%)
Nov 04, 2002 6.185 6.257 6.126 6.189 753,244 -0.03(-0.46%)
Nov 01, 2002 5.881 6.238 5.866 6.218 927,368 +0.35(+5.92%)
Oct 31, 2002 5.619 5.968 5.619 5.871 1,188,796 +0.25(+4.50%)
Oct 30, 2002 5.299 5.658 5.299 5.618 1,573,906 +0.33(+6.24%)
Oct 29, 2002 5.257 5.397 5.238 5.288 1,497,272 +0.04(+0.69%)
Oct 28, 2002 5.500 5.531 5.083 5.252 1,287,256 -0.23(-4.23%)
Oct 25, 2002 5.448 5.510 5.444 5.484 554,868 +0.03(+0.47%)
Oct 24, 2002 5.669 5.715 5.458 5.458 573,784 -0.20(-3.57%)
Oct 23, 2002 5.579 5.679 5.579 5.661 404,511 +0.08(+1.44%)
Oct 22, 2002 5.660 5.665 5.531 5.580 450,103 -0.08(-1.40%)
Oct 21, 2002 5.690 5.719 5.578 5.660 486,965 -0.05(-0.81%)
Oct 18, 2002 5.727 5.727 5.643 5.706 276,949 -0.04(-0.63%)
Oct 17, 2002 5.670 5.752 5.631 5.742 462,714 +0.12(+2.20%)
Oct 16, 2002 5.727 5.737 5.556 5.618 307,020 -0.11(-1.89%)
Oct 15, 2002 5.495 5.727 5.464 5.727 421,971 +0.26(+4.85%)
Oct 14, 2002 5.515 5.515 5.444 5.462 375,409 -0.09(-1.62%)
Oct 11, 2002 5.515 5.598 5.495 5.551 450,588 +0.05(+0.84%)
Oct 10, 2002 5.288 5.515 5.288 5.505 263,853 +0.23(+4.38%)
Oct 09, 2002 5.398 5.433 5.251 5.274 440,402 -0.12(-2.27%)
Oct 08, 2002 5.412 5.474 5.273 5.397 508,306 -0.03(-0.49%)
Oct 07, 2002 5.672 5.673 5.354 5.423 604,341 -0.25(-4.38%)
Oct 04, 2002 5.786 5.789 5.643 5.672 378,804 -0.09(-1.56%)
Oct 03, 2002 5.763 5.886 5.713 5.762 252,213 -0.03(-0.55%)
Oct 02, 2002 6.010 6.015 5.794 5.794 404,996 -0.21(-3.44%)
Oct 01, 2002 5.696 6.000 5.696 6.000 463,199 +0.19(+3.19%)
Sep 30, 2002 5.572 5.840 5.448 5.814 525,767 +0.23(+4.06%)
Sep 27, 2002 5.685 5.752 5.571 5.587 353,583 -0.12(-2.08%)
Sep 26, 2002 5.577 5.750 5.577 5.706 533,042 +0.14(+2.56%)
Sep 25, 2002 5.257 5.636 5.257 5.564 586,395 +0.33(+6.24%)
Sep 24, 2002 5.453 5.454 5.166 5.237 1,089,366 -0.28(-5.03%)
Sep 23, 2002 5.567 5.603 5.504 5.514 219,231 -0.05(-0.94%)
Sep 20, 2002 5.618 5.618 5.546 5.567 539,348 -0.10(-1.82%)
Sep 19, 2002 5.891 5.891 5.670 5.670 299,745 -0.24(-4.01%)
Sep 18, 2002 5.979 5.989 5.855 5.907 177,519 -0.08(-1.29%)
Sep 17, 2002 6.062 6.081 5.965 5.984 172,183 -0.07(-1.21%)
Sep 16, 2002 6.118 6.142 6.046 6.057 129,986 -0.05(-0.74%)
Sep 13, 2002 6.093 6.182 6.024 6.103 272,099 +0.01(+0.17%)
Sep 12, 2002 6.082 6.131 6.072 6.092 218,746 -0.03(-0.56%)
Sep 11, 2002 6.185 6.195 6.100 6.126 116,406 -0.06(-0.95%)
Sep 10, 2002 6.092 6.208 6.092 6.185 661,089 +0.10(+1.71%)
Sep 09, 2002 5.979 6.108 5.937 6.081 467,564 +0.11(+1.79%)
Sep 06, 2002 5.825 5.980 5.825 5.974 193,040 +0.15(+2.57%)
Sep 05, 2002 5.886 5.887 5.785 5.824 203,710 -0.07(-1.15%)
Sep 04, 2002 5.680 5.907 5.680 5.892 264,823 +0.21(+3.74%)
Sep 03, 2002 5.830 5.839 5.680 5.680 143,567 -0.13(-2.22%)
Aug 30, 2002 5.794 5.850 5.794 5.809 162,968 +0.02(+0.39%)
Aug 29, 2002 5.495 5.799 5.489 5.786 437,492 +0.19(+3.37%)
Aug 28, 2002 5.724 5.724 5.598 5.598 277,919 -0.13(-2.25%)
Aug 27, 2002 5.876 5.897 5.727 5.727 299,260 -0.15(-2.54%)
Aug 26, 2002 5.788 5.886 5.788 5.876 388,020 +0.07(+1.14%)
Aug 23, 2002 5.841 5.875 5.810 5.810 381,714 -0.03(-0.53%)
Aug 22, 2002 5.873 5.873 5.766 5.841 311,871 -0.03(-0.54%)
Aug 21, 2002 5.794 5.873 5.773 5.873 513,156 +0.08(+1.46%)
Aug 20, 2002 5.876 5.876 5.763 5.788 369,104 -0.01(-0.18%)
Aug 16, 2002 5.804 5.835 5.747 5.799 362,798 -0.02(-0.35%)
Aug 15, 2002 5.850 5.850 5.783 5.819 483,085 -0.03(-0.44%)
Aug 14, 2002 5.850 5.876 5.809 5.845 323,511 -0.00(-0.04%)
Aug 13, 2002 5.845 5.873 5.830 5.847 266,278 +0.02(+0.30%)
Aug 12, 2002 5.783 5.838 5.737 5.830 236,207 +0.01(+0.09%)
Aug 07, 2002 5.845 5.891 5.752 5.824 183,339 -0.01(-0.18%)
Aug 06, 2002 5.773 5.907 5.773 5.835 621,802 +0.06(+1.07%)
Aug 05, 2002 5.617 5.852 5.609 5.773 482,600 +0.16(+2.90%)
Aug 02, 2002 5.845 5.917 5.610 5.610 383,654 -0.24(-4.02%)
Aug 01, 2002 5.663 6.041 5.654 5.845 474,839 +0.18(+3.18%)
Jul 31, 2002 5.881 5.881 5.696 5.665 326,421 -0.22(-3.68%)
Jul 30, 2002 5.969 6.082 5.747 5.881 504,911 -0.10(-1.62%)
Jul 29, 2002 5.670 6.036 5.670 5.978 898,751 +0.29(+5.15%)
Jul 26, 2002 5.551 5.706 5.520 5.685 458,348 +0.21(+3.86%)
Jul 25, 2002 5.093 5.605 5.093 5.474 2,719,051 +0.38(+7.49%)
Jul 24, 2002 4.861 5.173 4.845 5.093 625,197 +0.23(+4.66%)
Jul 23, 2002 4.969 5.041 4.845 4.866 327,877 -0.09(-1.87%)
Jul 22, 2002 4.845 4.974 4.765 4.959 579,605 +0.11(+2.34%)
Jul 19, 2002 5.278 5.283 4.845 4.845 791,561 -0.57(-10.60%)
Jul 17, 2002 5.513 5.562 5.334 5.419 448,163 -0.49(-8.33%)
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.