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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2023 2.050 2.120 2.030 2.060 15,378 -0.01(-0.48%)
Nov 29, 2023 2.130 2.170 2.060 2.070 16,395 -0.04(-1.90%)
Nov 28, 2023 2.000 2.110 2.000 2.110 18,626 +0.07(+3.43%)
Nov 27, 2023 2.140 2.140 2.020 2.040 16,999 -0.06(-2.86%)
Nov 24, 2023 1.960 2.170 1.960 2.100 6,081 +0.07(+3.45%)
Nov 22, 2023 2.060 2.100 2.045 2.030 4,959 -0.03(-1.46%)
Nov 21, 2023 2.080 2.120 2.020 2.060 18,777 -0.08(-3.72%)
Nov 20, 2023 2.070 2.150 2.060 2.140 8,806 +0.05(+2.37%)
Nov 17, 2023 2.194 2.194 2.090 2.090 11,758 -0.05(-2.34%)
Nov 16, 2023 2.058 2.207 2.058 2.140 6,005 +0.03(+1.42%)
Nov 15, 2023 2.070 2.203 2.070 2.110 30,206 +0.09(+4.46%)
Nov 14, 2023 1.960 2.340 1.960 2.020 12,313 -0.02(-0.98%)
Nov 13, 2023 2.050 2.080 2.010 2.040 5,348 +0.03(+1.49%)
Nov 10, 2023 1.960 2.070 1.960 2.010 16,770 +0.04(+2.03%)
Nov 09, 2023 1.990 2.059 1.970 1.970 10,430 -0.02(-1.00%)
Nov 08, 2023 2.160 2.160 1.940 1.990 13,510 -0.17(-7.87%)
Nov 07, 2023 2.090 2.203 2.090 2.160 10,519 +0.04(+1.89%)
Nov 06, 2023 2.080 2.220 2.080 2.120 10,555 +0.00(+0.00%)
Nov 03, 2023 2.130 2.200 2.120 2.120 26,575 -0.01(-0.47%)
Nov 02, 2023 2.040 2.130 2.030 2.130 8,168 +0.12(+5.97%)
Nov 01, 2023 1.980 2.090 1.920 2.010 14,912 -0.02(-0.99%)
Oct 31, 2023 2.000 2.080 1.910 2.030 20,349 -0.01(-0.49%)
Oct 30, 2023 1.950 2.050 1.950 2.040 14,771 +0.01(+0.49%)
Oct 27, 2023 2.000 2.080 1.950 2.030 7,882 +0.03(+1.50%)
Oct 26, 2023 1.923 2.040 1.923 2.000 10,296 +0.05(+2.56%)
Oct 25, 2023 1.950 2.000 1.910 1.950 53,854 +0.03(+1.56%)
Oct 24, 2023 1.910 1.980 1.910 1.920 9,482 -0.01(-0.52%)
Oct 23, 2023 1.950 1.970 1.910 1.930 14,584 -0.04(-2.03%)
Oct 20, 2023 1.960 1.990 1.924 1.970 31,420 -0.02(-1.01%)
Oct 19, 2023 2.020 2.070 1.990 1.990 32,269 -0.06(-2.93%)
Oct 18, 2023 2.050 2.080 2.040 2.050 32,874 +0.01(+0.49%)
Oct 17, 2023 2.070 2.130 2.035 2.040 23,041 +0.01(+0.49%)
Oct 16, 2023 2.030 2.130 2.030 2.030 25,342 -0.01(-0.49%)
Oct 13, 2023 2.050 2.080 2.010 2.040 49,309 -0.01(-0.49%)
Oct 12, 2023 2.058 2.100 2.007 2.050 15,489 -0.03(-1.44%)
Oct 11, 2023 2.160 2.160 2.080 2.080 17,440 -0.04(-1.89%)
Oct 10, 2023 2.010 2.190 1.995 2.120 35,987 +0.09(+4.43%)
Oct 09, 2023 2.040 2.050 1.920 2.030 35,615 -0.01(-0.49%)
Oct 06, 2023 1.970 2.050 1.933 2.040 31,929 +0.15(+7.94%)
Oct 05, 2023 1.850 1.980 1.850 1.890 20,056 +0.02(+1.07%)
Oct 04, 2023 1.900 1.940 1.852 1.870 11,352 -0.05(-2.60%)
Oct 03, 2023 1.890 1.930 1.801 1.920 17,270 +0.04(+2.13%)
Oct 02, 2023 1.860 1.900 1.825 1.880 27,018 +0.03(+1.62%)
Sep 29, 2023 1.770 1.870 1.770 1.850 42,541 +0.07(+3.93%)
Sep 28, 2023 1.870 1.880 1.770 1.780 12,926 -0.06(-3.26%)
Sep 27, 2023 1.790 1.890 1.790 1.840 43,117 +0.04(+2.22%)
Sep 26, 2023 1.620 1.882 1.620 1.800 51,605 +0.22(+13.92%)
Sep 25, 2023 1.560 1.610 1.580 1.580 14,197 -0.02(-1.25%)
Sep 22, 2023 1.560 1.603 1.560 1.600 28,093 +0.02(+1.27%)
Sep 21, 2023 1.620 1.620 1.560 1.580 15,232 -0.04(-2.47%)
Sep 20, 2023 1.660 1.700 1.620 1.620 18,323 -0.04(-2.41%)
Sep 19, 2023 1.670 1.710 1.620 1.660 33,053 -0.04(-2.35%)
Sep 18, 2023 1.650 1.720 1.622 1.700 44,073 +0.05(+3.03%)
Sep 15, 2023 1.750 1.750 1.650 1.650 49,372 -0.05(-2.94%)
Sep 14, 2023 1.680 1.730 1.680 1.700 30,839 +0.00(+0.00%)
Sep 13, 2023 1.760 1.820 1.690 1.700 88,848 -0.05(-2.86%)
Sep 12, 2023 1.760 1.840 1.750 1.750 39,375 -0.03(-1.69%)
Sep 11, 2023 1.830 1.840 1.760 1.780 43,007 -0.08(-4.30%)
Sep 08, 2023 1.860 1.860 1.830 1.860 19,065 +0.01(+0.54%)
Sep 07, 2023 1.850 1.890 1.800 1.850 101,667 -0.04(-2.12%)
Sep 06, 2023 1.860 1.940 1.820 1.890 66,408 +0.00(+0.00%)
Sep 05, 2023 1.920 1.970 1.860 1.890 55,022 -0.07(-3.57%)
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.