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

Ouster Inc (NY: OUST )

12.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 21, 2024 12.93 12.93 12.14 12.38 890,466 -0.67(-5.13%)
May 20, 2024 13.07 13.34 12.66 13.05 1,021,839 +0.08(+0.62%)
May 17, 2024 12.96 14.15 12.87 12.97 3,377,936 +1.31(+11.23%)
May 16, 2024 11.95 12.27 11.62 11.66 700,149 -0.44(-3.64%)
May 15, 2024 12.20 12.86 11.60 12.10 1,165,053 +0.12(+1.00%)
May 14, 2024 12.71 13.00 11.85 11.98 1,418,927 -0.46(-3.70%)
May 13, 2024 12.59 14.00 12.11 12.44 2,153,819 +0.04(+0.32%)
May 10, 2024 11.98 14.17 11.98 12.40 4,756,721 +2.05(+19.81%)
May 09, 2024 9.870 10.52 9.744 10.35 1,424,973 +0.49(+4.97%)
May 08, 2024 9.370 9.970 9.210 9.860 772,275 +0.34(+3.57%)
May 07, 2024 9.820 9.860 9.370 9.520 589,966 -0.30(-3.05%)
May 06, 2024 9.800 9.964 9.601 9.820 401,658 +0.16(+1.66%)
May 03, 2024 9.950 10.21 9.560 9.660 764,825 +0.05(+0.52%)
May 02, 2024 9.590 9.750 9.110 9.610 723,438 +0.31(+3.33%)
May 01, 2024 9.060 9.820 8.900 9.300 827,791 +0.23(+2.54%)
Apr 30, 2024 9.170 9.240 8.940 9.070 754,405 -0.23(-2.47%)
Apr 29, 2024 8.870 9.320 8.820 9.300 952,781 +0.63(+7.27%)
Apr 26, 2024 7.540 8.720 7.520 8.670 1,599,107 +1.19(+15.91%)
Apr 25, 2024 7.230 7.480 7.090 7.480 455,590 +0.05(+0.67%)
Apr 24, 2024 7.680 8.030 7.245 7.430 930,050 -0.13(-1.72%)
Apr 23, 2024 7.000 7.900 7.000 7.560 1,188,521 +0.53(+7.54%)
Apr 22, 2024 7.190 7.260 6.850 7.030 782,753 -0.13(-1.82%)
Apr 19, 2024 6.950 7.220 6.880 7.160 880,607 +0.17(+2.43%)
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%)
Feb 01, 2024 5.270 5.360 4.940 4.980 1,267,633 -0.24(-4.60%)
Jan 31, 2024 5.400 5.510 5.200 5.220 504,811 -0.17(-3.15%)
Jan 30, 2024 5.900 5.905 5.345 5.390 703,931 -0.55(-9.26%)
Jan 29, 2024 5.550 6.000 5.410 5.940 938,968 +0.39(+7.03%)
Jan 26, 2024 5.720 5.881 5.500 5.550 571,540 -0.14(-2.46%)
Jan 25, 2024 5.750 5.760 5.550 5.690 537,018 -0.04(-0.70%)
Jan 24, 2024 6.180 6.180 5.645 5.730 773,068 -0.28(-4.66%)
Jan 23, 2024 6.470 6.590 5.960 6.010 712,406 -0.33(-5.21%)
Jan 22, 2024 6.220 6.680 6.200 6.340 567,503 +0.21(+3.43%)
Jan 19, 2024 6.100 6.190 5.870 6.130 715,152 +0.08(+1.32%)
Jan 18, 2024 6.230 6.230 5.770 6.050 1,075,710 -0.07(-1.14%)
Jan 17, 2024 6.000 6.140 5.860 6.120 683,627 -0.11(-1.77%)
Jan 16, 2024 6.500 6.470 6.230 6.230 945,460 -0.40(-6.03%)
Jan 12, 2024 6.660 6.920 6.390 6.630 908,832 -0.02(-0.30%)
Jan 11, 2024 6.620 6.820 6.235 6.650 1,458,430 -0.11(-1.63%)
Jan 10, 2024 7.390 7.430 6.570 6.760 1,163,764 -0.63(-8.53%)
Jan 09, 2024 6.980 7.740 6.740 7.390 1,351,089 +0.29(+4.08%)
Jan 08, 2024 6.960 7.350 6.940 7.100 614,043 +0.11(+1.57%)
Jan 05, 2024 6.820 7.000 6.660 6.990 813,497 +0.12(+1.75%)
Jan 04, 2024 6.920 7.145 6.770 6.870 857,716 -0.05(-0.72%)
Jan 03, 2024 6.950 7.000 6.700 6.920 1,024,821 -0.23(-3.22%)
Jan 02, 2024 7.500 7.520 7.090 7.150 850,580 -0.52(-6.78%)
Dec 29, 2023 7.950 7.950 7.570 7.670 825,274 -0.33(-4.13%)
Dec 28, 2023 8.200 8.210 7.910 8.000 856,387 -0.32(-3.85%)
Dec 27, 2023 8.310 8.560 8.140 8.320 1,276,650 +0.12(+1.46%)
Dec 26, 2023 7.300 8.260 7.230 8.200 1,728,417 +0.97(+13.42%)
Dec 22, 2023 7.070 7.326 6.891 7.230 759,525 +0.31(+4.48%)
Dec 21, 2023 6.610 6.985 6.500 6.920 873,900 +0.55(+8.63%)
Dec 20, 2023 6.820 7.275 6.340 6.370 1,278,134 -0.53(-7.68%)
Dec 19, 2023 6.590 7.020 6.540 6.900 801,856 +0.36(+5.50%)
Dec 18, 2023 6.850 6.880 6.530 6.540 499,764 -0.31(-4.53%)
Dec 15, 2023 6.780 6.885 6.600 6.850 955,726 +0.14(+2.09%)
Dec 14, 2023 6.720 6.965 6.510 6.710 1,241,730 +0.04(+0.60%)
Dec 13, 2023 6.400 6.710 5.910 6.670 1,341,832 +0.27(+4.22%)
Dec 12, 2023 5.830 6.470 5.750 6.400 2,020,566 +0.52(+8.84%)
Dec 11, 2023 5.840 5.890 5.640 5.880 437,690 +0.01(+0.17%)
Dec 08, 2023 5.700 5.945 5.520 5.870 515,533 +0.13(+2.26%)
Dec 07, 2023 5.770 5.946 5.620 5.740 604,646 +0.01(+0.17%)
Dec 06, 2023 5.700 5.865 5.600 5.730 1,217,818 +0.09(+1.60%)
Dec 05, 2023 5.950 5.950 5.570 5.640 670,839 -0.39(-6.47%)
Dec 04, 2023 5.710 6.030 5.710 6.030 1,314,096 +0.16(+2.73%)
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.