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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ouster Inc (NY: OUST )

6.990 -0.090 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	7.130	7.390	6.900	6.990	596,805	-0.09(-1.27%)
Apr 17, 2024	7.570	7.740	7.080	7.080	653,472	-0.39(-5.22%)
Apr 16, 2024	7.480	7.720	7.350	7.470	624,116	-0.16(-2.10%)
Apr 15, 2024	7.800	8.030	7.340	7.630	1,453,436	-0.10(-1.29%)
Apr 12, 2024	8.490	8.800	7.720	7.730	1,010,437	-0.77(-9.06%)
Apr 11, 2024	8.280	8.620	7.920	8.500	1,109,582	+0.27(+3.28%)
Apr 10, 2024	8.280	8.600	7.840	8.230	1,715,445	-0.46(-5.29%)
Apr 09, 2024	9.470	9.990	8.510	8.690	2,158,899	-0.76(-8.04%)
Apr 08, 2024	9.690	10.05	9.250	9.450	1,218,658	-0.15(-1.56%)
Apr 05, 2024	10.05	10.05	9.240	9.600	1,962,243	-0.39(-3.90%)
Apr 04, 2024	10.21	11.40	9.910	9.990	3,704,210	-0.01(-0.10%)
Apr 03, 2024	9.560	10.40	9.460	10.00	2,919,384	+0.03(+0.30%)
Apr 02, 2024	9.470	10.06	8.750	9.970	3,178,070	+0.11(+1.12%)
Apr 01, 2024	7.990	10.00	7.960	9.860	7,361,795	+1.92(+24.18%)
Mar 28, 2024	6.680	7.920	7.920	7.940	5,699,214	+1.24(+18.51%)
Mar 27, 2024	5.430	7.200	5.260	6.700	9,730,812	+1.72(+34.54%)
Mar 26, 2024	5.060	5.130	4.925	4.980	1,060,407	-0.01(-0.20%)
Mar 25, 2024	4.960	5.160	4.920	4.990	570,692	+0.05(+1.01%)
Mar 22, 2024	5.140	5.140	4.910	4.940	355,806	-0.20(-3.89%)
Mar 21, 2024	5.100	5.200	5.050	5.140	433,344	+0.12(+2.39%)
Mar 20, 2024	4.890	5.085	4.790	5.020	511,964	+0.07(+1.41%)
Mar 19, 2024	4.790	5.010	4.750	4.950	386,796	+0.07(+1.43%)
Mar 18, 2024	4.840	5.060	4.683	4.880	503,264	+0.06(+1.24%)
Mar 15, 2024	4.720	4.980	4.660	4.820	777,029	+0.09(+1.90%)
Mar 14, 2024	5.050	5.150	4.650	4.730	1,089,940	-0.36(-7.07%)
Mar 13, 2024	5.030	5.210	4.975	5.090	559,015	+0.03(+0.59%)
Mar 12, 2024	5.460	5.460	4.970	5.060	1,467,209	-0.42(-7.66%)
Mar 11, 2024	5.500	5.710	5.410	5.480	358,919	-0.05(-0.90%)
Mar 08, 2024	5.470	5.770	5.450	5.530	581,000	+0.19(+3.56%)
Mar 07, 2024	5.450	5.470	5.280	5.340	329,827	-0.02(-0.37%)
Mar 06, 2024	5.260	5.512	5.155	5.360	429,064	+0.21(+4.08%)
Mar 05, 2024	5.300	5.300	5.050	5.150	532,449	-0.24(-4.45%)
Mar 04, 2024	5.610	5.610	5.260	5.390	506,003	-0.17(-3.06%)
Mar 01, 2024	5.400	5.609	5.240	5.560	619,315	+0.13(+2.39%)
Feb 29, 2024	5.430	5.720	5.320	5.430	573,927	+0.10(+1.88%)
Feb 28, 2024	5.400	5.580	5.310	5.330	482,204	-0.24(-4.31%)
Feb 27, 2024	5.630	5.730	5.485	5.570	513,043	+0.04(+0.72%)
Feb 26, 2024	5.450	5.680	5.360	5.530	715,487	+0.16(+2.98%)
Feb 23, 2024	5.410	5.450	5.135	5.370	564,724	-0.08(-1.47%)
Feb 22, 2024	5.460	5.535	5.390	5.450	518,889	+0.01(+0.18%)
Feb 21, 2024	5.500	5.530	5.340	5.440	465,480	-0.16(-2.86%)
Feb 20, 2024	5.700	5.800	5.505	5.600	452,628	-0.20(-3.45%)
Feb 16, 2024	5.820	5.890	5.630	5.800	457,792	-0.11(-1.86%)
Feb 15, 2024	5.820	6.080	5.770	5.910	648,595	+0.18(+3.14%)
Feb 14, 2024	5.480	5.830	5.449	5.730	668,199	+0.44(+8.32%)
Feb 13, 2024	5.500	5.568	5.240	5.290	651,304	-0.50(-8.64%)
Feb 12, 2024	5.400	5.910	5.370	5.790	761,200	+0.39(+7.22%)
Feb 09, 2024	5.150	5.400	5.100	5.400	503,273	+0.34(+6.72%)
Feb 08, 2024	4.900	5.180	4.850	5.060	579,146	+0.13(+2.64%)
Feb 07, 2024	4.980	5.020	4.820	4.930	458,121	-0.06(-1.20%)
Feb 06, 2024	4.740	5.045	4.652	4.990	908,452	+0.28(+5.94%)
Feb 05, 2024	4.860	4.920	4.690	4.710	648,422	-0.29(-5.80%)
Feb 02, 2024	4.900	5.040	4.730	5.000	811,162	+0.02(+0.40%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ouster Inc (NY: OUST )

Historical Prices