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 )

2.390 +0.090 (+3.91%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 21, 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 (%)
Sep 30, 2019 3.020 3.020 2.940 2.945 61,397 -0.05(-1.51%)
Sep 27, 2019 2.940 3.030 2.870 2.990 47,400 +0.03(+1.01%)
Sep 26, 2019 2.850 2.990 2.800 2.960 55,206 +0.13(+4.59%)
Sep 25, 2019 2.890 2.930 2.630 2.830 66,618 -0.05(-1.74%)
Sep 24, 2019 2.860 2.980 2.780 2.880 37,012 -0.06(-2.04%)
Sep 23, 2019 2.820 2.940 2.750 2.940 22,294 +0.10(+3.52%)
Sep 20, 2019 2.750 2.840 2.653 2.840 54,900 +0.11(+4.03%)
Sep 19, 2019 2.591 2.825 2.580 2.730 69,217 +0.05(+1.87%)
Sep 18, 2019 2.780 2.899 2.522 2.680 122,350 -0.10(-3.60%)
Sep 17, 2019 2.930 2.970 2.710 2.780 91,880 -0.22(-7.33%)
Sep 16, 2019 2.940 3.040 2.850 3.000 92,752 +0.08(+2.74%)
Sep 13, 2019 2.870 2.990 2.800 2.920 123,600 +0.07(+2.29%)
Sep 12, 2019 2.430 2.930 2.340 2.854 387,200 +0.45(+18.94%)
Sep 11, 2019 2.470 2.510 2.370 2.400 27,633 -0.05(-2.06%)
Sep 10, 2019 2.460 2.530 2.450 2.451 47,380 -0.05(-1.98%)
Sep 09, 2019 2.500 2.550 2.447 2.500 50,085 +0.00(+0.00%)
Sep 06, 2019 2.530 2.580 2.410 2.500 169,500 +0.00(+0.00%)
Sep 05, 2019 2.510 2.538 2.340 2.500 73,806 +0.03(+1.21%)
Sep 04, 2019 2.570 2.570 2.400 2.470 108,838 -0.03(-1.20%)
Sep 03, 2019 2.350 2.570 2.310 2.500 279,465 +0.17(+7.30%)
Aug 30, 2019 2.150 2.350 2.030 2.330 173,100 +0.18(+8.37%)
Aug 29, 2019 2.120 2.180 2.076 2.150 74,892 +0.05(+2.38%)
Aug 28, 2019 2.040 2.189 1.981 2.100 121,763 +0.06(+2.94%)
Aug 27, 2019 1.870 2.100 1.850 2.040 159,367 +0.15(+7.94%)
Aug 26, 2019 1.780 1.930 1.780 1.890 63,023 +0.11(+6.18%)
Aug 23, 2019 1.830 1.860 1.670 1.780 534,500 -0.07(-3.78%)
Aug 22, 2019 1.870 1.900 1.760 1.850 66,938 +0.00(+0.00%)
Aug 21, 2019 1.800 1.910 1.800 1.850 75,628 +0.08(+4.52%)
Aug 20, 2019 1.820 1.950 1.770 1.770 271,145 +0.01(+0.57%)
Aug 19, 2019 1.700 1.770 1.600 1.760 54,857 +0.10(+6.02%)
Aug 16, 2019 1.700 1.760 1.650 1.660 96,300 -0.05(-2.92%)
Aug 15, 2019 1.700 1.730 1.640 1.710 73,516 +0.00(+0.00%)
Aug 14, 2019 1.630 1.730 1.620 1.710 93,128 +0.04(+2.40%)
Aug 13, 2019 1.620 1.790 1.570 1.670 85,127 +0.02(+1.21%)
Aug 12, 2019 1.890 1.900 1.560 1.650 300,200 -0.24(-12.70%)
Aug 09, 2019 1.970 2.040 1.830 1.890 470,100 -0.03(-1.56%)
Aug 08, 2019 1.910 2.100 1.760 1.920 2,833,577 +0.22(+12.94%)
Aug 07, 2019 1.620 1.706 1.620 1.700 21,168 +0.09(+5.59%)
Aug 06, 2019 1.740 1.740 1.610 1.610 94,040 -0.08(-4.73%)
Aug 05, 2019 1.730 1.750 1.640 1.690 114,520 -0.05(-2.87%)
Aug 02, 2019 1.710 1.775 1.700 1.740 76,200 +0.04(+2.35%)
Aug 01, 2019 1.680 1.742 1.680 1.700 16,546 +0.04(+2.41%)
Jul 31, 2019 1.770 1.815 1.650 1.660 162,449 -0.06(-3.62%)
Jul 30, 2019 1.650 1.780 1.650 1.722 43,153 +0.07(+4.39%)
Jul 29, 2019 1.650 1.790 1.610 1.650 38,845 +0.02(+1.23%)
Jul 26, 2019 1.580 1.641 1.560 1.630 27,400 +0.07(+4.49%)
Jul 25, 2019 1.630 1.640 1.560 1.560 11,586 -0.08(-4.88%)
Jul 24, 2019 1.600 1.689 1.582 1.640 10,280 +0.07(+4.46%)
Jul 23, 2019 1.670 1.750 1.520 1.570 131,867 -0.10(-6.02%)
Jul 22, 2019 1.640 1.790 1.630 1.671 67,140 +0.04(+2.48%)
Jul 19, 2019 1.650 1.800 1.628 1.630 116,200 -0.02(-1.21%)
Jul 18, 2019 1.740 1.820 1.620 1.650 39,424 -0.11(-6.25%)
Jul 17, 2019 1.890 1.890 1.680 1.760 76,806 -0.10(-5.38%)
Jul 16, 2019 1.950 1.950 1.845 1.860 21,712 -0.09(-4.62%)
Jul 15, 2019 1.860 1.970 1.800 1.950 82,546 +0.09(+4.84%)
Jul 12, 2019 1.900 1.910 1.808 1.860 53,400 -0.02(-1.06%)
Jul 11, 2019 1.990 1.990 1.830 1.880 47,657 -0.09(-4.57%)
Jul 10, 2019 1.970 2.020 1.850 1.970 103,138 -0.01(-0.51%)
Jul 09, 2019 2.050 2.050 1.920 1.980 69,893 -0.06(-2.94%)
Jul 08, 2019 2.080 2.100 1.960 2.040 107,913 -0.07(-3.32%)
Jul 05, 2019 1.980 2.180 1.810 2.110 420,800 +0.03(+1.44%)
Jul 03, 2019 1.980 2.450 1.950 2.080 4,945,700 +0.43(+26.06%)
Jul 02, 2019 1.710 1.720 1.350 1.650 85,411 -0.09(-4.90%)
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.