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

One Stop Systems Inc (NQ: OSS )

2.080 -0.030 (-1.42%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 2.210 2.283 2.160 2.240 81,000 -0.01(-0.44%)
Oct 29, 2020 2.200 2.280 2.200 2.250 78,550 +0.08(+3.69%)
Oct 28, 2020 2.210 2.220 2.110 2.170 46,653 -0.05(-2.25%)
Oct 27, 2020 2.300 2.330 2.210 2.220 130,035 -0.08(-3.48%)
Oct 26, 2020 2.340 2.380 2.250 2.300 102,248 -0.07(-2.95%)
Oct 23, 2020 2.350 2.430 2.340 2.370 63,800 +0.04(+1.72%)
Oct 22, 2020 2.330 2.380 2.260 2.330 55,361 -0.04(-1.69%)
Oct 21, 2020 2.320 2.390 2.320 2.370 28,785 +0.07(+3.04%)
Oct 20, 2020 2.400 2.440 2.300 2.300 58,924 -0.10(-4.17%)
Oct 19, 2020 2.400 2.485 2.390 2.400 54,396 -0.03(-1.23%)
Oct 16, 2020 2.310 2.430 2.310 2.430 99,400 +0.11(+4.74%)
Oct 15, 2020 2.280 2.330 2.270 2.320 80,386 +0.04(+1.75%)
Oct 14, 2020 2.330 2.350 2.275 2.280 123,567 -0.04(-1.72%)
Oct 13, 2020 2.320 2.350 2.300 2.320 94,509 +0.02(+0.87%)
Oct 12, 2020 2.320 2.340 2.300 2.300 70,297 -0.02(-0.86%)
Oct 09, 2020 2.270 2.350 2.230 2.320 92,600 +0.05(+2.20%)
Oct 08, 2020 2.220 2.280 2.200 2.270 53,086 +0.09(+4.13%)
Oct 07, 2020 2.210 2.260 2.180 2.180 52,278 -0.02(-0.91%)
Oct 06, 2020 2.180 2.300 2.180 2.200 163,941 +0.02(+0.92%)
Oct 05, 2020 2.150 2.200 2.130 2.180 83,745 +0.05(+2.35%)
Oct 02, 2020 2.140 2.200 2.091 2.130 97,000 -0.01(-0.47%)
Oct 01, 2020 2.080 2.150 2.080 2.140 77,015 +0.04(+1.90%)
Sep 30, 2020 2.110 2.180 2.080 2.100 99,153 -0.03(-1.41%)
Sep 29, 2020 2.210 2.230 2.080 2.130 120,162 -0.08(-3.62%)
Sep 28, 2020 2.180 2.250 2.110 2.210 139,682 +0.07(+3.27%)
Sep 25, 2020 2.080 2.231 2.080 2.140 63,100 +0.04(+1.90%)
Sep 24, 2020 2.150 2.150 2.040 2.100 139,307 -0.08(-3.67%)
Sep 23, 2020 2.220 2.280 2.170 2.180 104,640 -0.03(-1.36%)
Sep 22, 2020 2.260 2.290 2.190 2.210 54,835 -0.04(-1.78%)
Sep 21, 2020 2.300 2.300 2.160 2.250 119,960 -0.03(-1.32%)
Sep 18, 2020 2.390 2.434 2.270 2.280 156,400 -0.07(-2.98%)
Sep 17, 2020 2.380 2.380 2.290 2.350 89,564 +0.04(+1.73%)
Sep 16, 2020 2.260 2.380 2.260 2.310 110,277 +0.05(+2.21%)
Sep 15, 2020 2.340 2.350 2.260 2.260 154,424 -0.04(-1.74%)
Sep 14, 2020 2.290 2.350 2.150 2.300 224,413 +0.01(+0.44%)
Sep 11, 2020 2.310 2.370 2.220 2.290 164,900 -0.03(-1.29%)
Sep 10, 2020 2.470 2.480 2.300 2.320 223,454 -0.13(-5.31%)
Sep 09, 2020 2.450 2.500 2.400 2.450 181,810 -0.01(-0.41%)
Sep 08, 2020 2.400 2.499 2.400 2.460 164,128 +0.02(+0.82%)
Sep 04, 2020 2.350 2.550 2.290 2.440 282,300 +0.05(+2.09%)
Sep 03, 2020 2.650 2.660 2.250 2.390 482,166 -0.29(-10.82%)
Sep 02, 2020 2.720 2.760 2.650 2.680 205,015 -0.05(-1.83%)
Sep 01, 2020 2.570 2.760 2.570 2.730 342,050 +0.19(+7.48%)
Aug 31, 2020 2.600 2.630 2.500 2.540 169,183 -0.06(-2.31%)
Aug 28, 2020 2.550 2.630 2.500 2.600 139,400 +0.08(+3.17%)
Aug 27, 2020 2.600 2.600 2.450 2.520 210,385 -0.04(-1.56%)
Aug 26, 2020 2.750 2.790 2.550 2.560 440,484 -0.24(-8.57%)
Aug 25, 2020 2.470 2.810 2.400 2.800 1,342,126 +0.46(+19.66%)
Aug 24, 2020 2.550 2.560 2.340 2.340 452,691 -0.14(-5.65%)
Aug 21, 2020 2.400 2.530 2.400 2.480 242,800 +0.04(+1.64%)
Aug 20, 2020 2.380 2.600 2.350 2.440 623,259 +0.10(+4.27%)
Aug 19, 2020 2.330 2.380 2.280 2.340 184,679 +0.06(+2.63%)
Aug 18, 2020 2.330 2.330 2.270 2.280 182,718 -0.01(-0.44%)
Aug 17, 2020 2.290 2.350 2.250 2.290 208,895 -0.05(-2.14%)
Aug 14, 2020 2.280 2.370 2.250 2.340 145,900 +0.03(+1.30%)
Aug 13, 2020 2.290 2.390 2.250 2.310 134,740 +0.01(+0.43%)
Aug 12, 2020 2.240 2.440 2.240 2.300 171,301 +0.08(+3.60%)
Aug 11, 2020 2.470 2.470 2.210 2.220 437,237 -0.28(-11.20%)
Aug 10, 2020 2.500 2.560 2.400 2.500 267,413 -0.19(-7.06%)
Aug 07, 2020 2.300 2.850 2.210 2.690 1,049,900 -0.08(-2.89%)
Aug 06, 2020 2.860 2.920 2.700 2.770 448,758 -0.13(-4.48%)
Aug 05, 2020 3.100 3.100 2.760 2.900 960,564 -0.06(-2.03%)
Aug 04, 2020 2.440 3.140 2.350 2.960 3,666,849 +0.48(+19.35%)
Aug 03, 2020 2.140 2.537 2.140 2.480 535,727 +0.32(+14.81%)
Jul 31, 2020 2.240 2.250 2.130 2.160 80,800 -0.09(-4.00%)
Jul 30, 2020 2.110 2.260 2.090 2.250 111,823 +0.12(+5.63%)
Jul 29, 2020 2.130 2.150 2.100 2.130 56,667 +0.01(+0.47%)
Jul 28, 2020 2.170 2.170 2.100 2.120 75,680 -0.05(-2.30%)
Jul 27, 2020 2.230 2.280 2.150 2.170 101,800 -0.03(-1.36%)
Jul 24, 2020 2.200 2.240 2.100 2.200 166,000 -0.02(-0.90%)
Jul 23, 2020 2.250 2.340 2.200 2.220 103,080 -0.03(-1.33%)
Jul 22, 2020 2.350 2.380 2.240 2.250 155,259 -0.13(-5.46%)
Jul 21, 2020 2.320 2.400 2.300 2.380 215,791 -0.03(-1.24%)
Jul 20, 2020 2.490 2.550 2.360 2.410 289,098 -0.16(-6.23%)
Jul 17, 2020 2.440 2.750 2.350 2.570 844,400 +0.14(+5.76%)
Jul 16, 2020 2.430 2.500 2.370 2.430 355,871 +0.06(+2.53%)
Jul 15, 2020 2.410 2.410 2.300 2.370 324,686 +0.09(+3.95%)
Jul 14, 2020 2.300 2.400 2.110 2.280 592,671 -0.10(-4.20%)
Jul 13, 2020 2.510 2.940 2.040 2.380 5,125,383 +0.43(+22.05%)
Jul 10, 2020 1.850 2.000 1.850 1.950 93,500 +0.02(+1.23%)
Jul 09, 2020 2.010 2.020 1.808 1.926 153,689 -0.07(-3.68%)
Jul 08, 2020 2.010 2.020 1.950 2.000 100,613 +0.00(+0.00%)
Jul 07, 2020 2.010 2.060 1.970 2.000 141,444 -0.09(-4.31%)
Jul 06, 2020 2.030 2.100 1.980 2.090 194,539 +0.09(+4.50%)
Jul 02, 2020 2.020 2.060 2.000 2.000 61,300 +0.00(+0.00%)
Jul 01, 2020 2.010 2.070 1.950 2.000 99,641 +0.03(+1.52%)
Jun 30, 2020 1.970 2.030 1.920 1.970 141,134 +0.02(+1.03%)
Jun 29, 2020 2.070 2.080 1.910 1.950 186,933 -0.05(-2.50%)
Jun 26, 2020 2.080 2.090 1.960 2.000 225,300 -0.08(-3.85%)
Jun 25, 2020 2.040 2.080 1.900 2.080 216,879 +0.07(+3.48%)
Jun 24, 2020 2.130 2.140 1.900 2.010 355,176 -0.13(-6.07%)
Jun 23, 2020 2.260 2.280 1.950 2.140 863,138 -0.05(-2.28%)
Jun 22, 2020 2.290 2.630 1.990 2.190 3,718,809 +0.20(+10.05%)
Jun 19, 2020 1.800 2.010 1.720 1.990 442,900 +0.20(+11.17%)
Jun 18, 2020 1.710 1.830 1.700 1.790 116,573 -0.01(-0.56%)
Jun 17, 2020 1.940 1.940 1.720 1.800 98,406 -0.01(-0.55%)
Jun 16, 2020 2.000 2.010 1.800 1.810 160,947 -0.19(-9.50%)
Jun 15, 2020 1.600 2.020 1.600 2.000 679,153 +0.32(+18.93%)
Jun 12, 2020 1.740 1.760 1.660 1.682 18,300 -0.03(-1.65%)
Jun 11, 2020 1.890 1.970 1.670 1.710 31,664 -0.15(-8.06%)
Jun 10, 2020 1.920 1.980 1.850 1.860 24,466 -0.06(-3.10%)
Jun 09, 2020 1.980 1.990 1.760 1.920 32,062 +0.17(+9.69%)
Jun 08, 2020 1.790 1.810 1.700 1.750 23,441 -0.02(-1.13%)
Jun 05, 2020 1.810 1.837 1.730 1.770 64,000 +0.00(+0.00%)
Jun 04, 2020 1.690 1.770 1.650 1.770 17,910 +0.11(+6.63%)
Jun 03, 2020 1.670 1.700 1.650 1.660 52,684 +0.00(+0.00%)
Jun 02, 2020 1.680 1.700 1.630 1.660 91,080 -0.04(-2.35%)
Jun 01, 2020 1.660 1.724 1.660 1.700 32,124 +0.00(+0.00%)
May 29, 2020 1.670 1.700 1.670 1.700 32,500 +0.02(+1.19%)
May 28, 2020 1.690 1.690 1.610 1.680 38,932 +0.02(+1.20%)
May 27, 2020 1.700 1.700 1.630 1.660 27,121 +0.01(+0.61%)
May 26, 2020 1.680 1.748 1.630 1.650 22,900 -0.04(-2.37%)
May 22, 2020 1.700 1.720 1.660 1.690 11,700 -0.01(-0.59%)
May 21, 2020 1.700 1.712 1.662 1.700 63,481 +0.00(+0.00%)
May 20, 2020 1.710 1.710 1.640 1.700 25,859 +0.07(+4.29%)
May 19, 2020 1.670 1.710 1.600 1.630 132,990 -0.07(-4.12%)
May 18, 2020 1.670 1.770 1.570 1.700 74,778 +0.01(+0.59%)
May 15, 2020 1.780 1.800 1.618 1.690 155,400 -0.03(-1.74%)
May 14, 2020 1.630 1.820 1.610 1.720 66,941 +0.01(+0.58%)
May 13, 2020 1.860 1.860 1.610 1.710 94,861 -0.18(-9.52%)
May 12, 2020 1.930 1.950 1.858 1.890 15,711 +0.00(+0.00%)
May 11, 2020 1.940 1.980 1.840 1.890 84,022 -0.01(-0.53%)
May 08, 2020 1.870 1.940 1.850 1.900 26,000 +0.05(+2.70%)
May 07, 2020 1.900 1.970 1.810 1.850 44,024 +0.01(+0.54%)
May 06, 2020 1.640 1.850 1.640 1.840 26,071 +0.16(+9.52%)
May 05, 2020 1.770 1.830 1.670 1.680 66,389 -0.09(-5.08%)
May 04, 2020 1.650 1.860 1.552 1.770 52,340 +0.10(+5.99%)
May 01, 2020 1.610 1.700 1.509 1.670 62,400 +0.08(+5.03%)
Apr 30, 2020 1.510 1.880 1.430 1.590 465,071 +0.19(+13.57%)
Apr 29, 2020 1.350 1.500 1.346 1.400 44,121 -0.02(-1.41%)
Apr 28, 2020 1.390 1.510 1.330 1.420 72,496 +0.03(+2.16%)
Apr 27, 2020 1.300 1.400 1.300 1.390 7,100 +0.09(+6.92%)
Apr 24, 2020 1.343 1.380 1.296 1.300 16,500 -0.08(-5.80%)
Apr 23, 2020 1.270 1.410 1.260 1.380 9,146 +0.10(+7.81%)
Apr 22, 2020 1.320 1.340 1.270 1.280 7,070 -0.04(-3.03%)
Apr 21, 2020 1.250 1.480 1.250 1.320 17,483 +0.07(+5.60%)
Apr 20, 2020 1.380 1.440 1.250 1.250 19,283 -0.13(-9.42%)
Apr 17, 2020 1.371 1.420 1.305 1.380 45,600 +0.03(+2.22%)
Apr 16, 2020 1.440 1.450 1.310 1.350 30,190 -0.08(-5.59%)
Apr 15, 2020 1.450 1.450 1.360 1.430 6,632 -0.02(-1.38%)
Apr 14, 2020 1.400 1.490 1.360 1.450 6,189 +0.06(+4.32%)
Apr 13, 2020 1.460 1.460 1.370 1.390 20,541 -0.04(-2.80%)
Apr 09, 2020 1.350 1.450 1.340 1.430 22,700 +0.07(+5.15%)
Apr 08, 2020 1.320 1.420 1.300 1.360 20,019 +0.09(+7.09%)
Apr 07, 2020 1.270 1.448 1.270 1.270 42,659 +0.01(+0.79%)
Apr 06, 2020 1.320 1.340 1.250 1.260 19,781 +0.01(+0.80%)
Apr 03, 2020 1.190 1.405 1.190 1.250 41,200 +0.08(+6.84%)
Apr 02, 2020 1.330 1.410 1.150 1.170 142,745 -0.18(-13.33%)
Apr 01, 2020 1.450 1.450 1.330 1.350 125,859 -0.09(-6.25%)
Mar 31, 2020 1.500 1.550 1.410 1.440 41,579 -0.02(-1.37%)
Mar 30, 2020 1.440 1.550 1.380 1.460 159,234 -0.05(-3.31%)
Mar 27, 2020 1.720 1.720 1.350 1.510 278,900 +0.06(+4.14%)
Mar 26, 2020 1.590 1.590 1.320 1.450 178,746 +0.15(+11.54%)
Mar 25, 2020 1.310 1.440 1.200 1.300 130,474 +0.00(+0.00%)
Mar 24, 2020 1.020 1.320 1.000 1.300 139,215 +0.27(+26.52%)
Mar 23, 2020 0.9900 1.040 0.9000 1.028 38,121 -0.02(-2.14%)
Mar 20, 2020 1.070 1.200 1.050 1.050 41,500 -0.02(-1.87%)
Mar 19, 2020 1.020 1.150 1.020 1.070 42,684 +0.07(+7.00%)
Mar 18, 2020 1.060 1.125 0.9100 1.000 50,175 -0.03(-2.91%)
Mar 17, 2020 1.050 1.250 0.9600 1.030 74,943 +0.00(+0.00%)
Mar 16, 2020 0.5900 1.219 0.5900 1.030 166,601 -0.40(-27.97%)
Mar 13, 2020 1.400 1.600 1.290 1.430 129,400 +0.03(+2.14%)
Mar 12, 2020 1.560 1.560 1.330 1.400 76,407 -0.16(-10.26%)
Mar 11, 2020 1.570 1.665 1.560 1.560 53,500 -0.10(-6.02%)
Mar 10, 2020 1.750 1.810 1.630 1.660 52,376 -0.01(-0.60%)
Mar 09, 2020 1.750 1.750 1.633 1.670 54,473 -0.08(-4.57%)
Mar 06, 2020 1.800 2.060 1.550 1.750 372,200 -0.25(-12.50%)
Mar 05, 2020 2.040 2.040 1.920 2.000 42,301 -0.08(-3.85%)
Mar 04, 2020 1.990 2.130 1.920 2.080 156,537 +0.09(+4.52%)
Mar 03, 2020 2.280 2.280 1.910 1.990 157,913 -0.20(-9.13%)
Mar 02, 2020 2.060 2.240 2.000 2.190 103,458 +0.06(+2.82%)
Feb 28, 2020 2.260 2.270 1.950 2.130 117,200 -0.21(-8.97%)
Feb 27, 2020 2.490 2.490 2.250 2.340 98,378 -0.15(-6.02%)
Feb 26, 2020 2.390 2.633 2.361 2.490 44,963 +0.03(+1.22%)
Feb 25, 2020 2.520 2.560 2.280 2.460 123,397 -0.11(-4.28%)
Feb 24, 2020 2.600 2.650 2.410 2.570 57,112 -0.12(-4.46%)
Feb 21, 2020 2.670 2.729 2.630 2.690 31,000 +0.00(+0.00%)
Feb 20, 2020 2.680 2.700 2.630 2.690 30,871 -0.01(-0.37%)
Feb 19, 2020 2.700 2.740 2.630 2.700 19,064 +0.00(+0.00%)
Feb 18, 2020 2.700 2.860 2.620 2.700 64,704 +0.00(+0.00%)
Feb 14, 2020 2.770 2.790 2.660 2.700 19,800 -0.03(-1.10%)
Feb 13, 2020 2.830 2.830 2.600 2.730 80,580 +0.02(+0.74%)
Feb 12, 2020 2.840 2.950 2.680 2.710 79,879 -0.14(-4.91%)
Feb 11, 2020 2.720 3.000 2.690 2.850 248,640 +0.15(+5.56%)
Feb 10, 2020 2.670 2.707 2.610 2.700 49,258 -0.02(-0.74%)
Feb 07, 2020 2.700 2.740 2.650 2.720 29,000 -0.02(-0.73%)
Feb 06, 2020 2.660 2.820 2.600 2.740 51,467 -0.01(-0.36%)
Feb 05, 2020 2.790 2.790 2.650 2.750 63,838 +0.00(+0.00%)
Feb 04, 2020 2.730 2.780 2.630 2.750 116,179 +0.03(+1.10%)
Feb 03, 2020 2.750 2.920 2.680 2.720 111,825 -0.01(-0.37%)
Jan 31, 2020 2.680 2.750 2.633 2.730 24,700 +0.03(+1.11%)
Jan 30, 2020 2.680 2.780 2.590 2.700 49,365 -0.02(-0.74%)
Jan 29, 2020 2.600 2.800 2.560 2.720 152,130 +0.01(+0.37%)
Jan 28, 2020 2.820 2.820 2.611 2.710 73,735 -0.08(-2.87%)
Jan 27, 2020 2.570 2.810 2.510 2.790 187,303 +0.04(+1.45%)
Jan 24, 2020 2.950 2.980 2.700 2.750 381,200 -0.05(-1.79%)
Jan 23, 2020 2.550 2.990 2.340 2.800 838,043 +0.22(+8.53%)
Jan 22, 2020 2.750 3.010 2.480 2.580 4,378,166 +0.53(+25.85%)
Jan 21, 2020 2.060 2.060 1.970 2.050 23,043 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 1.972 2.050 22,800 +0.02(+0.99%)
Jan 16, 2020 2.040 2.080 2.030 2.030 17,174 +0.00(+0.00%)
Jan 15, 2020 2.000 2.060 2.000 2.030 21,339 +0.01(+0.50%)
Jan 14, 2020 2.020 2.050 2.000 2.020 12,210 -0.03(-1.46%)
Jan 13, 2020 2.000 2.050 1.990 2.050 19,343 +0.00(+0.00%)
Jan 10, 2020 2.000 2.050 1.930 2.050 14,500 +0.00(+0.00%)
Jan 09, 2020 2.045 2.057 2.010 2.050 13,239 +0.03(+1.49%)
Jan 08, 2020 2.105 2.105 2.020 2.020 13,003 -0.10(-4.72%)
Jan 07, 2020 2.100 2.190 2.060 2.120 40,741 -0.02(-0.93%)
Jan 06, 2020 2.110 2.170 2.076 2.140 21,732 -0.01(-0.47%)
Jan 03, 2020 2.190 2.199 2.110 2.150 23,800 -0.02(-0.69%)
Jan 02, 2020 2.040 2.219 2.020 2.165 20,878 +0.15(+7.18%)
Dec 31, 2019 1.890 2.060 1.840 2.020 37,800 +0.09(+4.66%)
Dec 30, 2019 1.860 1.960 1.859 1.930 24,224 +0.08(+4.32%)
Dec 27, 2019 1.860 1.970 1.850 1.850 18,900 -0.01(-0.54%)
Dec 26, 2019 1.940 1.980 1.830 1.860 30,856 -0.08(-4.12%)
Dec 24, 2019 1.871 1.970 1.870 1.940 11,500 +0.11(+6.01%)
Dec 23, 2019 1.900 1.910 1.830 1.830 16,603 -0.02(-1.08%)
Dec 20, 2019 1.900 1.944 1.800 1.850 41,700 -0.05(-2.63%)
Dec 19, 2019 1.990 1.990 1.900 1.900 24,250 -0.04(-2.06%)
Dec 18, 2019 1.830 1.990 1.830 1.940 28,034 +0.14(+7.78%)
Dec 17, 2019 1.760 1.880 1.700 1.800 44,028 +0.08(+4.65%)
Dec 16, 2019 1.760 1.800 1.680 1.720 43,991 -0.04(-2.31%)
Dec 13, 2019 1.720 1.803 1.661 1.761 92,200 +0.07(+4.18%)
Dec 12, 2019 1.840 1.840 1.690 1.690 144,273 -0.10(-5.59%)
Dec 11, 2019 1.800 1.851 1.790 1.790 54,852 +0.01(+0.56%)
Dec 10, 2019 1.820 1.850 1.771 1.780 25,244 +0.01(+0.56%)
Dec 09, 2019 1.860 1.869 1.770 1.770 59,357 +0.01(+0.57%)
Dec 06, 2019 1.850 1.850 1.740 1.760 79,300 -0.02(-1.12%)
Dec 05, 2019 1.880 1.890 1.770 1.780 44,225 -0.07(-3.78%)
Dec 04, 2019 1.810 1.910 1.770 1.850 65,057 +0.05(+2.78%)
Dec 03, 2019 1.900 1.980 1.780 1.800 92,973 -0.13(-6.74%)
Dec 02, 2019 1.980 2.012 1.930 1.930 21,042 -0.03(-1.53%)
Nov 29, 2019 1.840 2.042 1.840 1.960 54,200 +0.06(+3.16%)
Nov 27, 2019 2.110 2.120 1.618 1.900 287,700 -0.17(-8.21%)
Nov 26, 2019 2.170 2.230 2.020 2.070 108,946 -0.15(-6.76%)
Nov 25, 2019 2.130 2.250 2.130 2.220 46,272 +0.08(+3.74%)
Nov 22, 2019 2.140 2.200 2.070 2.140 75,300 -0.06(-2.73%)
Nov 21, 2019 2.230 2.245 2.104 2.200 56,121 -0.05(-2.22%)
Nov 20, 2019 2.300 2.390 2.250 2.250 17,145 -0.05(-2.17%)
Nov 19, 2019 2.220 2.320 2.200 2.300 9,639 +0.08(+3.60%)
Nov 18, 2019 2.300 2.380 2.170 2.220 34,159 -0.12(-5.13%)
Nov 15, 2019 2.320 2.360 2.302 2.340 4,700 -0.03(-1.27%)
Nov 14, 2019 2.480 2.480 2.220 2.370 86,648 -0.08(-3.27%)
Nov 13, 2019 2.480 2.550 2.380 2.450 24,723 -0.04(-1.61%)
Nov 12, 2019 2.490 2.490 2.400 2.490 21,639 -0.05(-1.97%)
Nov 11, 2019 2.560 2.630 2.405 2.540 46,726 +0.04(+1.60%)
Nov 08, 2019 2.540 2.560 2.450 2.500 80,300 +0.12(+5.04%)
Nov 07, 2019 2.310 2.500 2.270 2.380 87,512 +0.07(+3.03%)
Nov 06, 2019 2.340 2.395 2.310 2.310 15,003 -0.05(-2.12%)
Nov 05, 2019 2.360 2.370 2.350 2.360 5,584 +0.02(+0.85%)
Nov 04, 2019 2.300 2.400 2.300 2.340 25,257 +0.01(+0.43%)
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.