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 -0.110 (-4.56%)
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 (%)
Jul 31, 2018 3.960 4.220 3.170 4.150 4,984 -0.05(-1.19%)
Jul 30, 2018 4.190 4.200 4.180 4.200 2,628 -0.09(-2.10%)
Jul 27, 2018 4.150 4.300 4.050 4.290 11,900 -0.01(-0.23%)
Jul 26, 2018 4.370 4.370 4.170 4.300 3,352 -0.16(-3.59%)
Jul 25, 2018 4.150 4.500 4.060 4.460 11,457 +0.19(+4.45%)
Jul 24, 2018 4.450 4.150 4.270 7,783 -0.14(-3.17%)
Jul 23, 2018 4.350 4.640 4.300 4.410 4,979 -0.05(-1.12%)
Jul 20, 2018 4.420 4.650 4.350 4.460 17,502 +0.07(+1.59%)
Jul 19, 2018 4.486 4.565 4.390 4.390 1,015 -0.12(-2.66%)
Jul 18, 2018 4.550 4.566 4.510 4.510 1,007 -0.10(-2.17%)
Jul 17, 2018 4.460 4.630 4.460 4.610 3,489 +0.02(+0.44%)
Jul 16, 2018 4.750 4.750 4.452 4.590 7,456 -0.15(-3.16%)
Jul 13, 2018 4.450 4.740 4.400 4.740 4,622 +0.13(+2.82%)
Jul 12, 2018 4.700 4.700 4.400 4.610 6,715 -0.09(-1.91%)
Jul 11, 2018 4.620 4.700 4.330 4.700 5,764 +0.08(+1.73%)
Jul 10, 2018 4.277 4.630 4.277 4.620 26,143 +0.15(+3.36%)
Jul 09, 2018 4.160 4.501 4.160 4.470 20,476 +0.30(+7.19%)
Jul 06, 2018 4.180 4.307 4.100 4.170 3,123 +0.00(+0.00%)
Jul 05, 2018 4.210 4.210 4.114 4.170 1,502 +0.02(+0.48%)
Jul 03, 2018 4.150 4.150 4.150 0 +0.06(+1.48%)
Jul 02, 2018 4.150 4.240 4.089 4.089 15,246 -0.09(-2.17%)
Jun 29, 2018 4.490 4.100 4.180 18,428 -0.27(-6.07%)
Jun 28, 2018 4.300 4.450 4.300 4.450 8,540 +0.05(+1.14%)
Jun 27, 2018 4.400 4.456 4.300 4.400 4,700 +0.02(+0.46%)
Jun 26, 2018 4.300 4.400 4.300 4.380 12,695 -0.01(-0.23%)
Jun 25, 2018 4.430 4.430 4.300 4.390 12,412 -0.05(-1.13%)
Jun 22, 2018 4.400 4.450 4.302 4.440 11,092 +0.01(+0.23%)
Jun 21, 2018 4.650 4.650 4.401 4.430 5,139 -0.07(-1.56%)
Jun 20, 2018 4.800 4.800 4.500 4.500 1,284 -0.20(-4.26%)
Jun 19, 2018 4.930 5.000 4.650 4.700 11,516 -0.29(-5.81%)
Jun 18, 2018 4.890 4.990 4.834 4.990 11,668 +0.17(+3.53%)
Jun 15, 2018 5.031 4.430 4.820 58,088 +0.39(+8.80%)
Jun 14, 2018 4.510 4.717 4.430 4.430 7,659 -0.07(-1.49%)
Jun 13, 2018 4.600 4.690 4.420 4.497 4,315 -0.05(-1.16%)
Jun 12, 2018 4.510 4.580 4.400 4.550 7,021 +0.04(+0.89%)
Jun 11, 2018 4.470 4.740 4.470 4.510 6,182 -0.01(-0.22%)
Jun 08, 2018 4.450 4.520 4.312 4.520 5,314 +0.07(+1.57%)
Jun 07, 2018 4.660 4.660 4.450 4.450 1,121 -0.24(-5.12%)
Jun 06, 2018 4.463 4.740 4.463 4.690 3,817 +0.09(+1.96%)
Jun 05, 2018 4.562 4.600 4.562 4.600 4,015 +0.00(+0.00%)
Jun 04, 2018 4.610 4.653 4.442 4.600 7,176 +0.00(+0.00%)
Jun 01, 2018 4.400 4.600 4.400 4.600 6,970 +0.01(+0.22%)
May 31, 2018 4.560 4.590 4.482 4.590 1,016 +0.01(+0.22%)
May 30, 2018 4.430 4.601 4.180 4.580 10,716 +0.18(+4.09%)
May 29, 2018 4.600 4.607 4.400 4.400 3,653 -0.20(-4.35%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.500 4.650 4.320 4.600 11,680 +0.10(+2.22%)
May 23, 2018 4.480 4.500 4.280 4.500 5,328 +0.01(+0.22%)
May 22, 2018 4.500 4.509 4.470 4.490 3,774 -0.10(-2.18%)
May 21, 2018 4.470 4.600 4.470 4.590 9,021 +0.03(+0.66%)
May 18, 2018 4.557 4.640 4.520 4.560 6,984 -0.08(-1.71%)
May 17, 2018 4.650 4.650 4.540 4.639 3,220 +0.07(+1.52%)
May 16, 2018 4.561 4.630 4.560 4.570 1,178 -0.01(-0.22%)
May 15, 2018 4.560 4.684 4.520 4.580 2,634 +0.04(+0.99%)
May 14, 2018 4.600 4.610 4.535 4.535 2,133 +0.04(+0.78%)
May 11, 2018 4.530 4.530 4.500 4.500 322 -0.03(-0.66%)
May 10, 2018 4.550 4.750 4.521 4.530 6,460 +0.01(+0.22%)
May 09, 2018 4.750 4.750 4.490 4.520 18,270 -0.23(-4.84%)
May 08, 2018 4.450 4.750 4.380 4.750 21,683 +0.25(+5.56%)
May 07, 2018 4.570 4.750 4.339 4.500 24,981 +0.00(+0.00%)
May 04, 2018 4.408 4.600 4.329 4.500 13,233 +0.00(+0.00%)
May 03, 2018 4.490 4.680 4.360 4.500 25,482 -0.08(-1.75%)
May 02, 2018 4.557 4.708 4.300 4.580 13,081 +0.03(+0.66%)
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.