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 )

2.430 +0.130 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2022 4.550 4.740 4.420 4.700 103,331 +0.14(+3.07%)
Apr 28, 2022 4.600 4.660 4.500 4.560 45,823 -0.02(-0.44%)
Apr 27, 2022 4.430 4.660 4.430 4.580 20,811 -0.08(-1.72%)
Apr 26, 2022 4.670 4.700 4.490 4.660 126,797 +0.00(+0.00%)
Apr 25, 2022 4.610 4.750 4.490 4.660 120,441 +0.00(+0.00%)
Apr 22, 2022 4.620 4.740 4.513 4.660 86,273 +0.03(+0.65%)
Apr 21, 2022 4.750 4.790 4.605 4.630 36,762 -0.16(-3.34%)
Apr 20, 2022 4.660 4.880 4.600 4.790 51,729 +0.13(+2.79%)
Apr 19, 2022 4.610 4.690 4.422 4.660 72,721 +0.00(+0.00%)
Apr 18, 2022 4.740 4.740 4.640 4.660 42,937 -0.08(-1.69%)
Apr 14, 2022 4.760 4.870 4.690 4.740 42,793 +0.03(+0.64%)
Apr 13, 2022 4.660 4.880 4.660 4.710 89,395 +0.05(+1.07%)
Apr 12, 2022 4.670 4.890 4.600 4.660 144,646 -0.02(-0.43%)
Apr 11, 2022 4.190 4.950 4.150 4.680 371,934 +0.53(+12.77%)
Apr 08, 2022 4.010 4.200 4.010 4.150 253,593 +0.25(+6.41%)
Apr 07, 2022 3.910 3.960 3.810 3.900 27,007 +0.00(+0.00%)
Apr 06, 2022 3.890 3.950 3.825 3.900 66,323 +0.03(+0.78%)
Apr 05, 2022 3.860 3.950 3.800 3.870 38,765 +0.01(+0.26%)
Apr 04, 2022 3.920 3.989 3.860 3.860 34,935 -0.05(-1.28%)
Apr 01, 2022 3.870 3.970 3.850 3.910 40,620 +0.09(+2.36%)
Mar 31, 2022 3.750 3.940 3.750 3.820 81,826 -0.15(-3.78%)
Mar 30, 2022 3.850 3.970 3.850 3.970 34,541 +0.01(+0.25%)
Mar 29, 2022 3.850 4.144 3.850 3.960 122,555 +0.05(+1.28%)
Mar 28, 2022 3.950 3.999 3.800 3.910 48,319 -0.07(-1.76%)
Mar 25, 2022 3.920 4.100 3.800 3.980 139,308 -0.16(-3.86%)
Mar 24, 2022 3.920 4.280 3.920 4.140 101,058 +0.15(+3.76%)
Mar 23, 2022 3.930 4.010 3.905 3.990 19,212 +0.09(+2.31%)
Mar 22, 2022 3.930 4.010 3.820 3.900 56,554 +0.00(+0.00%)
Mar 21, 2022 4.030 4.060 3.850 3.900 31,470 -0.19(-4.65%)
Mar 18, 2022 3.860 4.090 3.820 4.090 40,377 +0.19(+4.87%)
Mar 17, 2022 3.820 3.903 3.820 3.900 21,581 +0.09(+2.36%)
Mar 16, 2022 3.900 4.006 3.810 3.810 21,730 -0.11(-2.81%)
Mar 15, 2022 3.860 3.990 3.860 3.920 28,388 +0.03(+0.77%)
Mar 14, 2022 3.950 3.990 3.822 3.890 23,010 -0.18(-4.42%)
Mar 11, 2022 4.050 4.120 3.910 4.070 17,716 +0.07(+1.75%)
Mar 10, 2022 4.140 4.140 3.903 4.000 16,003 +0.01(+0.25%)
Mar 09, 2022 4.090 4.140 3.990 3.990 10,755 -0.11(-2.68%)
Mar 08, 2022 4.180 4.180 3.871 4.100 25,016 +0.10(+2.50%)
Mar 07, 2022 3.850 4.050 3.850 4.000 76,352 +0.08(+2.04%)
Mar 04, 2022 3.960 4.060 3.910 3.920 51,637 -0.14(-3.45%)
Mar 03, 2022 4.060 4.120 4.020 4.060 18,927 +0.00(+0.00%)
Mar 02, 2022 4.060 4.120 4.020 4.060 10,898 +0.02(+0.50%)
Mar 01, 2022 4.110 4.160 4.017 4.040 20,997 -0.11(-2.65%)
Feb 28, 2022 3.950 4.150 3.890 4.150 22,112 +0.21(+5.33%)
Feb 25, 2022 3.800 4.080 3.940 3.940 74,937 +0.03(+0.77%)
Feb 24, 2022 3.950 4.000 3.860 3.910 48,407 -0.19(-4.63%)
Feb 23, 2022 4.090 4.140 4.015 4.100 57,637 +0.05(+1.23%)
Feb 22, 2022 4.000 4.090 3.950 4.050 40,614 -0.04(-0.98%)
Feb 18, 2022 4.090 0 -0.03(-0.73%)
Feb 17, 2022 4.110 4.151 4.045 4.120 20,163 -0.05(-1.20%)
Feb 16, 2022 4.008 4.200 4.008 4.170 27,302 +0.08(+1.96%)
Feb 15, 2022 4.114 4.114 3.960 4.090 32,888 +0.06(+1.49%)
Feb 14, 2022 4.000 4.100 3.970 4.030 20,413 +0.01(+0.25%)
Feb 11, 2022 4.050 4.050 3.950 4.020 22,331 -0.05(-1.23%)
Feb 10, 2022 4.010 4.100 4.000 4.070 10,527 +0.00(+0.00%)
Feb 09, 2022 4.020 4.125 4.020 4.070 11,224 +0.06(+1.50%)
Feb 08, 2022 4.010 4.060 4.000 4.010 18,697 -0.04(-0.99%)
Feb 07, 2022 4.020 4.100 3.956 4.050 45,941 +0.00(+0.00%)
Feb 04, 2022 3.990 4.180 3.850 4.050 58,339 +0.12(+3.05%)
Feb 03, 2022 4.000 4.070 3.930 42,786 -0.09(-2.24%)
Feb 02, 2022 4.060 4.080 4.000 4.020 31,103 -0.03(-0.74%)
Feb 01, 2022 4.430 4.430 4.010 4.050 67,276 -0.38(-8.58%)
Jan 31, 2022 4.020 4.440 4.430 59,138 +0.40(+9.93%)
Jan 28, 2022 4.000 4.100 3.890 4.030 34,806 +0.03(+0.75%)
Jan 27, 2022 4.070 4.210 3.895 4.000 61,734 -0.02(-0.50%)
Jan 26, 2022 4.130 4.190 4.000 4.020 61,942 -0.03(-0.74%)
Jan 25, 2022 3.960 4.275 3.910 4.050 41,329 +0.10(+2.53%)
Jan 24, 2022 4.100 4.225 3.745 3.950 128,134 -0.36(-8.35%)
Jan 21, 2022 4.340 4.430 4.260 4.310 103,074 -0.14(-3.15%)
Jan 20, 2022 4.500 4.500 4.350 4.450 40,939 +0.00(+0.00%)
Jan 19, 2022 4.420 4.500 4.350 4.450 38,535 +0.01(+0.23%)
Jan 18, 2022 4.460 4.600 4.309 4.440 107,119 -0.03(-0.67%)
Jan 14, 2022 4.470 0 +0.00(+0.00%)
Jan 13, 2022 4.660 4.745 4.450 4.470 56,256 -0.19(-4.08%)
Jan 12, 2022 4.710 4.820 4.640 4.660 69,153 -0.09(-1.89%)
Jan 11, 2022 4.530 4.830 4.530 4.750 63,712 +0.09(+1.93%)
Jan 10, 2022 4.700 4.700 4.500 4.660 66,402 -0.11(-2.31%)
Jan 07, 2022 4.750 4.800 4.600 4.770 38,264 +0.07(+1.49%)
Jan 06, 2022 4.750 4.790 4.560 4.700 67,339 -0.09(-1.88%)
Jan 05, 2022 4.960 5.025 4.720 4.790 87,281 -0.17(-3.43%)
Jan 04, 2022 4.970 5.010 4.840 4.960 51,849 -0.02(-0.40%)
Jan 03, 2022 4.910 5.190 4.900 4.980 90,494 +0.03(+0.61%)
Dec 31, 2021 5.150 5.290 4.950 4.950 144,707 -0.23(-4.44%)
Dec 30, 2021 4.800 5.220 4.780 5.180 172,440 +0.38(+7.92%)
Dec 29, 2021 4.710 4.910 4.710 4.800 80,939 +0.00(+0.00%)
Dec 28, 2021 4.720 4.870 4.590 4.800 107,503 +0.05(+1.05%)
Dec 27, 2021 4.680 4.880 4.600 4.750 114,528 +0.11(+2.37%)
Dec 23, 2021 4.630 4.690 4.560 4.640 71,600 +0.07(+1.53%)
Dec 22, 2021 4.510 4.610 4.430 4.570 114,511 +0.00(+0.00%)
Dec 21, 2021 4.450 4.608 4.378 4.570 71,803 +0.17(+3.86%)
Dec 20, 2021 4.330 4.430 4.176 4.400 130,783 -0.06(-1.35%)
Dec 17, 2021 4.440 4.510 4.290 4.460 127,905 +0.02(+0.45%)
Dec 16, 2021 4.500 4.510 4.360 4.440 79,549 -0.03(-0.67%)
Dec 15, 2021 4.340 4.500 4.230 4.470 139,352 +0.06(+1.36%)
Dec 14, 2021 4.430 4.540 3.950 4.410 329,877 -0.10(-2.22%)
Dec 13, 2021 4.970 4.970 4.452 4.510 143,805 -0.12(-2.59%)
Dec 10, 2021 4.630 4.691 4.540 4.630 57,441 +0.09(+1.98%)
Dec 09, 2021 4.630 4.740 4.530 4.540 171,234 -0.02(-0.44%)
Dec 08, 2021 4.610 4.650 4.540 4.560 93,443 -0.05(-1.08%)
Dec 07, 2021 4.570 4.810 4.510 4.610 167,224 +0.08(+1.77%)
Dec 06, 2021 4.540 4.670 4.440 4.530 173,604 -0.19(-4.03%)
Dec 03, 2021 4.930 4.930 4.520 4.720 141,539 -0.23(-4.65%)
Dec 02, 2021 5.010 5.035 4.670 4.950 151,624 +0.02(+0.41%)
Dec 01, 2021 5.150 5.170 4.880 4.930 145,908 -0.17(-3.33%)
Nov 30, 2021 5.220 5.260 5.129 5.100 104,617 -0.14(-2.67%)
Nov 29, 2021 5.350 5.370 5.050 5.240 107,199 -0.13(-2.42%)
Nov 26, 2021 5.310 5.450 5.130 5.370 80,635 -0.11(-2.01%)
Nov 24, 2021 5.310 5.480 5.268 5.480 67,389 +0.21(+3.98%)
Nov 23, 2021 5.230 5.380 5.200 5.270 120,932 +0.17(+3.33%)
Nov 22, 2021 5.180 5.220 4.900 5.100 139,438 -0.16(-3.04%)
Nov 19, 2021 5.250 5.390 5.220 5.260 38,525 -0.03(-0.57%)
Nov 18, 2021 5.610 5.330 5.280 5.290 113,017 -0.32(-5.70%)
Nov 17, 2021 5.580 5.690 5.530 5.610 70,291 -0.05(-0.88%)
Nov 16, 2021 5.580 5.670 5.343 5.660 83,975 +0.07(+1.25%)
Nov 15, 2021 5.510 5.640 5.410 5.590 103,609 -0.03(-0.53%)
Nov 12, 2021 5.610 5.690 5.500 5.620 116,959 +0.02(+0.36%)
Nov 11, 2021 5.380 5.600 5.340 5.600 165,403 +0.40(+7.69%)
Nov 10, 2021 5.130 5.200 69,293 -0.04(-0.76%)
Nov 09, 2021 5.340 5.370 5.120 5.240 68,214 -0.02(-0.38%)
Nov 08, 2021 5.410 5.466 5.230 5.260 75,120 -0.14(-2.59%)
Nov 05, 2021 5.450 5.550 5.360 5.400 32,184 -0.03(-0.55%)
Nov 04, 2021 5.540 5.560 5.390 5.430 59,057 -0.07(-1.27%)
Nov 03, 2021 5.490 5.580 5.330 5.500 118,543 +0.01(+0.18%)
Nov 02, 2021 5.250 5.490 5.140 5.490 82,883 +0.33(+6.40%)
Nov 01, 2021 5.000 5.245 5.010 5.160 50,277 +0.15(+2.99%)
Oct 29, 2021 5.070 5.125 5.000 5.010 32,889 -0.07(-1.38%)
Oct 28, 2021 4.930 5.110 4.930 5.080 50,075 +0.10(+2.01%)
Oct 27, 2021 5.090 5.103 4.900 4.980 54,803 -0.16(-3.11%)
Oct 26, 2021 5.150 5.085 5.140 55,671 +0.05(+0.98%)
Oct 25, 2021 4.790 5.110 4.760 5.090 86,660 +0.22(+4.52%)
Oct 22, 2021 4.960 4.990 4.870 4.870 77,722 -0.11(-2.21%)
Oct 21, 2021 5.050 5.062 4.910 4.980 56,009 -0.10(-1.97%)
Oct 20, 2021 5.080 5.080 4.960 5.080 60,612 +0.00(+0.00%)
Oct 19, 2021 5.000 5.090 4.935 5.080 79,700 +0.12(+2.42%)
Oct 18, 2021 4.990 5.100 4.930 4.960 105,399 -0.07(-1.39%)
Oct 15, 2021 5.180 5.180 5.015 5.030 53,312 -0.15(-2.90%)
Oct 14, 2021 5.200 5.230 5.110 5.180 27,532 +0.00(+0.00%)
Oct 13, 2021 5.170 5.240 5.100 5.180 29,136 +0.06(+1.17%)
Oct 12, 2021 5.060 5.180 4.980 5.120 92,621 +0.07(+1.39%)
Oct 11, 2021 4.860 5.096 4.800 5.050 66,085 +0.15(+3.06%)
Oct 08, 2021 4.950 4.990 4.835 4.900 87,436 -0.02(-0.41%)
Oct 07, 2021 5.000 5.000 4.860 4.920 154,035 -0.10(-1.99%)
Oct 06, 2021 4.950 5.100 4.820 5.020 54,974 +0.01(+0.20%)
Oct 05, 2021 4.800 5.020 4.800 5.010 48,652 +0.21(+4.37%)
Oct 04, 2021 5.050 5.050 4.700 4.800 110,101 -0.28(-5.51%)
Oct 01, 2021 5.100 5.150 4.980 5.080 65,456 +0.05(+0.99%)
Sep 30, 2021 5.050 5.140 4.920 5.030 51,798 +0.03(+0.60%)
Sep 29, 2021 5.100 5.200 4.870 5.000 152,590 -0.10(-1.96%)
Sep 28, 2021 5.100 5.201 5.020 5.100 73,964 -0.04(-0.78%)
Sep 27, 2021 5.260 5.320 5.140 5.140 55,516 -0.17(-3.20%)
Sep 24, 2021 5.230 5.350 5.120 5.310 46,608 +0.03(+0.57%)
Sep 23, 2021 5.290 5.350 5.217 5.280 48,051 +0.02(+0.38%)
Sep 22, 2021 5.040 5.370 5.040 5.260 57,988 +0.20(+3.95%)
Sep 21, 2021 5.190 5.200 5.040 5.060 94,491 -0.01(-0.20%)
Sep 20, 2021 5.250 5.289 5.060 5.070 119,846 -0.25(-4.70%)
Sep 17, 2021 5.470 5.480 5.310 5.320 76,853 -0.08(-1.48%)
Sep 16, 2021 5.360 5.560 5.320 5.400 83,851 +0.06(+1.12%)
Sep 15, 2021 5.410 5.500 5.250 5.340 139,178 -0.12(-2.20%)
Sep 14, 2021 5.640 5.670 5.390 5.460 119,810 -0.22(-3.87%)
Sep 13, 2021 5.740 5.780 5.550 5.680 118,903 -0.13(-2.24%)
Sep 10, 2021 5.780 6.000 5.748 5.810 107,809 +0.03(+0.52%)
Sep 09, 2021 5.710 5.938 5.530 5.780 159,063 +0.06(+1.05%)
Sep 08, 2021 6.100 6.100 5.670 5.720 101,562 -0.36(-5.92%)
Sep 07, 2021 6.000 6.190 5.990 6.080 173,724 +0.12(+2.01%)
Sep 03, 2021 5.920 6.240 5.860 5.960 304,148 +0.07(+1.19%)
Sep 02, 2021 5.880 6.000 5.810 5.890 122,858 +0.00(+0.00%)
Sep 01, 2021 5.710 5.950 5.660 5.890 129,193 +0.23(+4.06%)
Aug 31, 2021 5.610 5.740 5.500 5.660 84,108 +0.09(+1.62%)
Aug 30, 2021 5.670 5.730 5.500 5.570 78,616 -0.06(-1.07%)
Aug 27, 2021 5.500 5.870 5.500 5.630 256,348 +0.15(+2.74%)
Aug 26, 2021 5.480 5.630 5.440 5.480 39,097 -0.01(-0.18%)
Aug 25, 2021 5.460 5.670 5.400 5.490 79,691 +0.03(+0.55%)
Aug 24, 2021 5.560 5.640 5.431 5.460 77,952 -0.09(-1.62%)
Aug 23, 2021 5.270 5.650 5.270 5.550 140,454 +0.27(+5.11%)
Aug 20, 2021 5.310 5.463 5.175 5.280 108,592 -0.03(-0.56%)
Aug 19, 2021 5.320 5.400 5.220 5.310 97,116 -0.09(-1.67%)
Aug 18, 2021 5.350 5.670 5.325 5.400 124,611 -0.01(-0.18%)
Aug 17, 2021 5.330 5.593 5.310 5.410 82,302 -0.05(-0.92%)
Aug 16, 2021 5.570 5.670 5.370 5.460 167,041 -0.15(-2.67%)
Aug 13, 2021 5.980 5.990 5.530 5.610 193,104 -0.38(-6.34%)
Aug 12, 2021 5.980 6.030 5.750 5.990 165,636 +0.14(+2.39%)
Aug 11, 2021 5.760 5.950 5.760 5.850 63,976 +0.10(+1.74%)
Aug 10, 2021 6.250 6.250 5.700 5.750 108,818 -0.59(-9.31%)
Aug 09, 2021 6.010 6.450 5.980 6.340 182,379 +0.37(+6.20%)
Aug 06, 2021 6.160 6.235 5.910 5.970 67,473 -0.08(-1.32%)
Aug 05, 2021 5.820 6.100 5.800 6.050 70,451 +0.24(+4.13%)
Aug 04, 2021 6.220 6.300 5.800 5.810 83,805 -0.45(-7.19%)
Aug 03, 2021 6.310 6.660 6.080 6.260 241,142 -0.02(-0.32%)
Aug 02, 2021 6.100 6.320 5.920 6.280 258,058 +0.29(+4.84%)
Jul 30, 2021 5.530 6.189 5.450 5.990 346,605 +0.70(+13.23%)
Jul 29, 2021 5.450 5.520 5.210 5.290 50,114 -0.13(-2.40%)
Jul 28, 2021 5.180 5.428 5.130 5.420 41,490 +0.28(+5.45%)
Jul 27, 2021 5.240 5.240 5.020 5.140 51,039 -0.07(-1.34%)
Jul 26, 2021 5.210 5.450 5.150 5.210 54,031 +0.06(+1.17%)
Jul 23, 2021 5.130 5.194 5.050 5.150 51,485 -0.05(-0.96%)
Jul 22, 2021 5.210 5.429 5.150 5.200 43,982 -0.16(-2.99%)
Jul 21, 2021 5.420 5.530 5.340 5.360 57,670 -0.06(-1.11%)
Jul 20, 2021 5.160 5.470 5.050 5.420 72,102 +0.27(+5.24%)
Jul 19, 2021 4.920 5.164 4.775 5.150 103,742 +0.14(+2.79%)
Jul 16, 2021 5.110 5.150 4.970 5.010 77,636 -0.05(-0.99%)
Jul 15, 2021 5.230 5.290 4.910 5.060 78,991 -0.23(-4.35%)
Jul 14, 2021 5.680 5.702 5.280 5.290 76,661 -0.35(-6.21%)
Jul 13, 2021 5.880 5.920 5.610 5.640 71,337 -0.27(-4.57%)
Jul 12, 2021 5.950 6.020 5.820 5.910 117,832 -0.05(-0.84%)
Jul 09, 2021 5.890 6.080 5.820 5.960 111,895 +0.16(+2.76%)
Jul 08, 2021 5.530 5.880 5.440 5.800 117,711 -0.09(-1.53%)
Jul 07, 2021 5.660 5.940 5.380 5.890 172,281 +0.30(+5.37%)
Jul 06, 2021 5.620 5.650 5.450 5.590 86,138 -0.03(-0.53%)
Jul 02, 2021 5.640 5.690 5.560 5.620 67,596 -0.03(-0.53%)
Jul 01, 2021 5.800 5.800 5.620 5.650 49,592 -0.14(-2.42%)
Jun 30, 2021 5.570 5.800 5.570 5.790 61,797 +0.23(+4.14%)
Jun 29, 2021 5.970 6.060 5.510 5.560 164,368 -0.50(-8.25%)
Jun 28, 2021 6.160 6.160 5.950 6.060 89,909 -0.10(-1.62%)
Jun 25, 2021 6.150 6.160 5.990 6.160 74,101 +0.06(+0.98%)
Jun 24, 2021 6.100 6.200 5.920 6.100 66,842 +0.04(+0.66%)
Jun 23, 2021 5.990 6.060 5.850 6.060 137,845 +0.36(+6.32%)
Jun 22, 2021 5.650 5.740 5.610 5.700 75,434 +0.09(+1.60%)
Jun 21, 2021 5.630 5.800 5.610 5.610 60,194 +0.03(+0.54%)
Jun 18, 2021 5.700 5.825 5.550 5.580 111,572 -0.20(-3.46%)
Jun 17, 2021 5.990 6.091 5.760 5.780 107,334 -0.25(-4.15%)
Jun 16, 2021 6.170 6.200 5.950 6.030 72,289 -0.16(-2.58%)
Jun 15, 2021 6.400 6.460 5.920 6.190 199,418 -0.20(-3.13%)
Jun 14, 2021 6.010 6.490 5.990 6.390 213,468 +0.42(+7.04%)
Jun 11, 2021 5.890 5.991 5.860 5.970 57,126 +0.11(+1.88%)
Jun 10, 2021 6.080 6.130 5.820 5.860 83,529 -0.18(-2.98%)
Jun 09, 2021 6.060 6.122 5.910 6.040 97,517 +0.00(+0.00%)
Jun 08, 2021 6.090 6.300 5.975 6.040 106,642 +0.08(+1.34%)
Jun 07, 2021 5.620 6.040 5.614 5.960 92,420 +0.31(+5.49%)
Jun 04, 2021 5.730 5.800 5.590 5.650 75,029 -0.06(-1.05%)
Jun 03, 2021 5.440 5.850 5.420 5.710 71,117 +0.13(+2.33%)
Jun 02, 2021 5.710 5.750 5.413 5.580 128,816 -0.14(-2.45%)
Jun 01, 2021 5.880 5.880 5.550 5.720 130,043 -0.08(-1.38%)
May 28, 2021 5.940 5.960 5.720 5.800 58,470 +0.00(+0.00%)
May 27, 2021 5.840 5.960 5.770 5.800 77,452 +0.08(+1.40%)
May 26, 2021 5.910 5.980 5.720 5.720 101,886 -0.02(-0.35%)
May 25, 2021 5.980 6.090 5.640 5.740 118,703 -0.26(-4.33%)
May 24, 2021 5.880 6.100 5.760 6.000 126,900 +0.15(+2.56%)
May 21, 2021 6.200 6.240 5.810 5.850 184,919 -0.22(-3.62%)
May 20, 2021 5.840 6.070 5.730 6.070 113,041 +0.30(+5.20%)
May 19, 2021 5.360 5.840 5.220 5.770 120,085 -0.06(-1.03%)
May 18, 2021 5.840 6.160 5.720 5.830 188,757 +0.12(+2.10%)
May 17, 2021 5.430 5.760 5.220 5.710 207,725 +0.28(+5.16%)
May 14, 2021 4.850 5.690 4.800 5.430 670,836 +1.03(+23.41%)
May 13, 2021 4.430 4.690 4.320 4.400 137,120 +0.03(+0.69%)
May 12, 2021 4.620 4.726 4.270 4.370 189,692 -0.28(-6.02%)
May 11, 2021 4.470 4.750 4.400 4.650 168,754 -0.22(-4.52%)
May 10, 2021 5.270 5.270 4.800 4.870 98,618 -0.37(-7.06%)
May 07, 2021 4.990 5.320 4.830 5.240 109,077 +0.30(+6.07%)
May 06, 2021 5.260 5.260 4.835 4.940 106,985 -0.30(-5.73%)
May 05, 2021 5.380 5.390 5.210 5.240 76,468 -0.13(-2.42%)
May 04, 2021 5.410 5.510 5.220 5.370 90,407 -0.16(-2.89%)
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.