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 (%)
Aug 31, 2022 3.920 3.950 3.920 3.920 10,660 -0.04(-0.88%)
Aug 30, 2022 3.960 3.980 3.930 3.955 18,879 -0.02(-0.38%)
Aug 29, 2022 3.970 4.017 3.960 3.970 4,314 -0.06(-1.49%)
Aug 26, 2022 4.033 4.033 3.936 4.030 11,319 +0.03(+0.75%)
Aug 25, 2022 3.930 4.040 3.920 4.000 35,917 +0.00(+0.00%)
Aug 24, 2022 3.930 4.000 3.930 4.000 11,972 +0.02(+0.50%)
Aug 23, 2022 3.960 4.000 3.930 3.980 27,434 -0.02(-0.38%)
Aug 22, 2022 3.990 4.022 3.940 3.995 32,738 +0.04(+1.01%)
Aug 19, 2022 3.940 3.970 3.936 3.955 7,811 +0.00(+0.13%)
Aug 18, 2022 3.990 3.990 3.945 3.950 9,442 -0.02(-0.50%)
Aug 17, 2022 3.990 4.000 3.960 3.970 20,868 +0.00(+0.00%)
Aug 16, 2022 3.980 4.000 3.960 3.970 10,077 -0.03(-0.75%)
Aug 15, 2022 4.090 4.111 3.960 4.000 18,053 -0.10(-2.44%)
Aug 12, 2022 3.930 4.100 3.920 4.100 28,891 +0.15(+3.80%)
Aug 11, 2022 4.080 4.130 3.916 3.950 35,494 -0.08(-1.99%)
Aug 10, 2022 4.000 4.105 3.920 4.030 25,385 +0.06(+1.51%)
Aug 09, 2022 4.020 4.020 3.960 3.970 25,418 -0.01(-0.25%)
Aug 08, 2022 4.080 4.080 3.959 3.980 30,393 -0.05(-1.12%)
Aug 05, 2022 4.190 4.190 3.960 4.025 28,127 -0.15(-3.71%)
Aug 04, 2022 3.960 4.180 3.910 4.180 14,481 +0.26(+6.63%)
Aug 03, 2022 3.890 3.980 3.860 3.920 9,630 +0.01(+0.26%)
Aug 02, 2022 3.870 3.920 3.870 3.910 10,567 +0.00(+0.00%)
Aug 01, 2022 3.880 3.940 3.880 3.910 37,769 -0.03(-0.76%)
Jul 29, 2022 3.880 3.940 3.880 3.940 6,632 +0.04(+1.03%)
Jul 28, 2022 3.870 3.940 3.858 3.900 9,676 +0.03(+0.78%)
Jul 27, 2022 3.890 3.940 3.850 3.870 14,332 -0.03(-0.77%)
Jul 26, 2022 3.910 3.910 3.850 3.900 21,780 +0.03(+0.78%)
Jul 25, 2022 3.910 3.913 3.870 3.870 12,262 -0.06(-1.53%)
Jul 22, 2022 3.900 3.950 3.900 3.930 11,546 +0.00(+0.00%)
Jul 21, 2022 3.950 3.950 3.900 3.930 18,163 +0.03(+0.77%)
Jul 20, 2022 3.910 3.980 3.900 3.900 29,842 -0.01(-0.26%)
Jul 19, 2022 3.910 3.962 3.910 3.910 14,454 +0.01(+0.26%)
Jul 18, 2022 3.850 3.940 3.850 3.900 26,086 +0.02(+0.39%)
Jul 15, 2022 3.890 3.910 3.880 3.885 3,070 -0.03(-0.64%)
Jul 14, 2022 3.910 3.940 3.860 3.910 23,950 +0.01(+0.26%)
Jul 13, 2022 3.860 3.910 3.860 3.900 3,988 +0.00(+0.00%)
Jul 12, 2022 3.890 3.920 3.880 3.900 4,252 +0.00(+0.00%)
Jul 11, 2022 3.930 3.960 3.900 3.900 11,043 -0.06(-1.52%)
Jul 08, 2022 3.920 3.960 3.900 3.960 12,860 +0.06(+1.54%)
Jul 07, 2022 3.900 3.926 3.850 3.900 6,088 +0.00(+0.00%)
Jul 06, 2022 3.880 3.950 3.850 3.900 3,666 +0.00(+0.00%)
Jul 05, 2022 3.860 3.944 3.852 3.900 21,089 +0.00(+0.00%)
Jul 01, 2022 3.950 3.960 3.860 3.900 34,135 -0.04(-1.02%)
Jun 30, 2022 3.930 3.940 3.861 3.940 15,883 +0.04(+1.03%)
Jun 29, 2022 4.010 4.010 3.870 3.900 35,245 -0.07(-1.76%)
Jun 28, 2022 3.947 4.040 3.947 3.970 14,327 +0.01(+0.25%)
Jun 27, 2022 4.000 4.000 3.960 3.960 5,621 +0.00(+0.00%)
Jun 24, 2022 4.000 4.014 3.900 3.960 28,136 +0.00(+0.00%)
Jun 23, 2022 3.910 3.999 3.896 3.960 31,574 +0.03(+0.76%)
Jun 22, 2022 3.990 4.000 3.920 3.930 25,092 -0.03(-0.76%)
Jun 21, 2022 3.870 4.000 3.860 3.960 15,625 +0.06(+1.54%)
Jun 17, 2022 4.060 4.060 3.860 3.900 48,454 -0.16(-3.94%)
Jun 16, 2022 4.010 4.090 3.950 4.060 40,474 +0.00(+0.00%)
Jun 15, 2022 4.050 4.110 4.019 4.060 17,450 +0.00(+0.00%)
Jun 14, 2022 4.080 4.080 3.950 4.060 17,129 +0.00(+0.00%)
Jun 13, 2022 3.960 4.190 3.960 4.060 78,427 -0.10(-2.40%)
Jun 10, 2022 4.120 4.170 3.983 4.160 23,866 +0.00(+0.00%)
Jun 09, 2022 4.090 4.190 4.050 4.160 50,400 +0.10(+2.46%)
Jun 08, 2022 3.950 4.080 3.950 4.060 29,794 +0.14(+3.57%)
Jun 07, 2022 4.100 4.120 3.920 3.920 49,650 -0.16(-3.92%)
Jun 06, 2022 4.120 4.130 4.010 4.080 14,749 +0.02(+0.49%)
Jun 03, 2022 4.210 4.213 4.060 4.060 14,736 -0.18(-4.25%)
Jun 02, 2022 4.190 4.248 4.190 4.240 5,967 -0.01(-0.24%)
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.