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 )

2.797 +0.017 (+0.61%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 2.930 3.020 2.760 2.780 29,785 -0.06(-2.11%)
Apr 26, 2024 2.930 2.982 2.760 2.840 46,359 -0.10(-3.40%)
Apr 25, 2024 2.850 2.980 2.850 2.940 13,073 +0.09(+3.16%)
Apr 24, 2024 2.740 2.940 2.740 2.850 18,504 +0.07(+2.52%)
Apr 23, 2024 2.850 2.900 2.720 2.780 22,549 -0.01(-0.36%)
Apr 22, 2024 2.850 2.858 2.545 2.790 99,257 +0.01(+0.36%)
Apr 19, 2024 2.930 2.990 2.770 2.780 79,684 -0.20(-6.71%)
Apr 18, 2024 2.960 3.033 2.870 2.980 29,695 +0.02(+0.68%)
Apr 17, 2024 2.990 3.070 2.880 2.960 44,111 -0.02(-0.67%)
Apr 16, 2024 2.780 2.990 2.770 2.980 41,766 +0.11(+4.01%)
Apr 15, 2024 3.140 3.140 2.780 2.865 71,050 -0.26(-8.47%)
Apr 12, 2024 3.240 3.330 3.060 3.130 82,699 -0.07(-2.19%)
Apr 11, 2024 3.310 3.330 3.150 3.200 78,061 -0.10(-3.18%)
Apr 10, 2024 3.340 3.380 3.225 3.305 66,123 -0.03(-1.05%)
Apr 09, 2024 3.500 3.500 3.250 3.340 66,376 -0.07(-2.05%)
Apr 08, 2024 3.220 3.430 3.160 3.410 139,058 +0.19(+5.90%)
Apr 05, 2024 3.130 3.270 3.070 3.220 108,651 +0.09(+2.88%)
Apr 04, 2024 3.220 3.280 3.080 3.130 30,826 -0.09(-2.80%)
Apr 03, 2024 3.080 3.260 3.080 3.220 92,454 +0.08(+2.55%)
Apr 02, 2024 3.190 3.190 3.060 3.140 122,850 -0.05(-1.57%)
Apr 01, 2024 3.250 3.388 3.110 3.190 30,751 -0.07(-2.15%)
Mar 28, 2024 3.180 3.300 3.160 3.260 77,164 +0.07(+2.19%)
Mar 27, 2024 3.410 3.420 3.080 3.190 92,425 -0.13(-3.92%)
Mar 26, 2024 3.420 3.420 3.102 3.320 154,162 -0.04(-1.19%)
Mar 25, 2024 3.310 3.570 3.100 3.360 291,412 +0.12(+3.70%)
Mar 22, 2024 3.400 3.409 3.140 3.240 125,852 -0.09(-2.70%)
Mar 21, 2024 3.360 3.510 3.190 3.330 261,206 +0.02(+0.60%)
Mar 20, 2024 3.610 3.610 3.290 3.310 180,346 -0.33(-9.07%)
Mar 19, 2024 3.660 3.823 3.510 3.640 93,182 -0.10(-2.67%)
Mar 18, 2024 3.950 4.000 3.650 3.740 108,816 -0.16(-4.10%)
Mar 15, 2024 3.650 3.930 3.582 3.900 68,276 +0.22(+5.98%)
Mar 14, 2024 3.760 3.850 3.620 3.680 58,081 -0.02(-0.54%)
Mar 13, 2024 3.630 3.920 3.550 3.700 112,498 +0.14(+3.93%)
Mar 12, 2024 4.000 4.082 3.530 3.560 262,828 +0.03(+0.85%)
Mar 11, 2024 3.570 3.670 3.300 3.530 60,926 -0.01(-0.28%)
Mar 08, 2024 3.660 3.710 3.480 3.540 59,553 -0.06(-1.67%)
Mar 07, 2024 3.810 3.850 3.520 3.600 112,386 -0.16(-4.26%)
Mar 06, 2024 4.000 4.030 3.500 3.760 137,554 -0.24(-6.00%)
Mar 05, 2024 4.000 4.575 3.880 4.000 364,645 -0.03(-0.74%)
Mar 04, 2024 3.650 4.170 3.480 4.030 354,750 +0.61(+17.84%)
Mar 01, 2024 3.280 3.480 3.010 3.420 192,497 +0.15(+4.59%)
Feb 29, 2024 3.520 3.590 3.200 3.270 74,535 -0.16(-4.66%)
Feb 28, 2024 3.400 3.600 3.290 3.430 106,443 -0.21(-5.77%)
Feb 27, 2024 3.310 3.700 3.280 3.640 185,440 +0.43(+13.40%)
Feb 26, 2024 3.480 3.490 3.140 3.210 107,541 -0.23(-6.69%)
Feb 23, 2024 3.660 3.970 3.220 3.440 363,196 -0.21(-5.75%)
Feb 22, 2024 2.980 4.150 2.900 3.650 2,012,885 +0.86(+30.82%)
Feb 21, 2024 3.140 3.190 2.670 2.790 97,470 -0.26(-8.52%)
Feb 20, 2024 2.940 3.120 2.870 3.050 275,479 +0.34(+12.55%)
Feb 16, 2024 2.820 2.890 2.660 2.710 111,159 +0.00(+0.00%)
Feb 15, 2024 2.540 2.950 2.540 2.710 159,722 +0.21(+8.40%)
Feb 14, 2024 2.200 2.600 2.160 2.500 135,385 +0.35(+16.28%)
Feb 13, 2024 2.100 2.200 2.040 2.150 48,313 -0.03(-1.38%)
Feb 12, 2024 2.120 2.210 2.080 2.180 8,959 +0.03(+1.40%)
Feb 09, 2024 2.180 2.235 2.110 2.150 23,242 +0.02(+0.94%)
Feb 08, 2024 2.120 2.211 2.060 2.130 18,354 +0.00(+0.00%)
Feb 07, 2024 2.140 2.140 2.080 2.130 14,392 +0.08(+3.90%)
Feb 06, 2024 1.992 2.170 1.992 2.050 22,736 +0.07(+3.55%)
Feb 05, 2024 1.980 2.010 1.960 1.980 9,291 -0.03(-1.51%)
Feb 02, 2024 2.000 2.010 1.940 2.010 18,180 +0.00(+0.00%)
Feb 01, 2024 2.140 2.140 1.930 2.010 24,817 -0.08(-3.83%)
Jan 31, 2024 2.100 2.100 2.030 2.090 18,350 -0.01(-0.48%)
Jan 30, 2024 2.050 2.100 2.050 2.100 12,932 +0.00(+0.00%)
Jan 29, 2024 2.050 2.100 2.000 2.100 9,404 +0.08(+3.96%)
Jan 26, 2024 1.990 2.020 1.988 2.020 7,294 +0.04(+2.02%)
Jan 25, 2024 1.946 2.010 1.946 1.980 6,035 -0.01(-0.50%)
Jan 24, 2024 1.985 2.030 1.920 1.990 14,902 +0.03(+1.53%)
Jan 23, 2024 1.880 2.095 1.880 1.960 21,770 +0.05(+2.62%)
Jan 22, 2024 1.900 2.015 1.790 1.910 255,140 -0.03(-1.55%)
Jan 19, 2024 1.900 2.060 1.900 1.940 15,142 +0.02(+1.04%)
Jan 18, 2024 1.890 2.060 1.890 1.920 13,704 +0.00(+0.00%)
Jan 17, 2024 1.920 1.990 1.900 1.920 21,241 -0.01(-0.52%)
Jan 16, 2024 1.910 1.984 1.930 1.930 12,390 -0.04(-2.03%)
Jan 12, 2024 1.960 2.010 1.960 1.970 9,246 +0.06(+3.14%)
Jan 11, 2024 1.910 1.962 1.900 1.910 7,814 -0.03(-1.55%)
Jan 10, 2024 2.050 2.050 1.940 1.940 21,228 -0.12(-5.83%)
Jan 09, 2024 2.070 2.082 2.030 2.060 7,756 +0.03(+1.48%)
Jan 08, 2024 2.130 2.154 2.030 2.030 9,610 -0.11(-5.14%)
Jan 05, 2024 2.140 2.180 2.130 2.140 7,728 +0.00(+0.00%)
Jan 04, 2024 2.150 2.250 2.140 2.140 9,066 -0.04(-1.83%)
Jan 03, 2024 2.180 2.192 2.100 2.180 8,970 +0.05(+2.54%)
Jan 02, 2024 2.140 2.180 2.020 2.126 9,715 +0.03(+1.23%)
Dec 29, 2023 2.110 2.170 2.100 2.100 44,687 -0.05(-2.33%)
Dec 28, 2023 2.110 2.150 2.110 2.150 7,014 -0.01(-0.46%)
Dec 27, 2023 2.100 2.170 2.080 2.160 26,536 +0.06(+2.86%)
Dec 26, 2023 1.890 2.150 1.890 2.100 41,036 +0.18(+9.38%)
Dec 22, 2023 2.020 2.020 1.890 1.920 13,675 -0.02(-1.03%)
Dec 21, 2023 1.920 1.940 1.870 1.940 18,510 +0.03(+1.57%)
Dec 20, 2023 1.820 1.950 1.820 1.910 15,182 +0.01(+0.53%)
Dec 19, 2023 1.900 1.950 1.860 1.900 29,351 +0.00(+0.00%)
Dec 18, 2023 1.840 1.968 1.840 1.900 71,361 +0.01(+0.53%)
Dec 15, 2023 1.910 2.000 1.870 1.890 47,780 -0.03(-1.56%)
Dec 14, 2023 1.850 1.950 1.850 1.920 13,917 +0.05(+2.67%)
Dec 13, 2023 1.890 1.913 1.842 1.870 21,259 -0.01(-0.53%)
Dec 12, 2023 1.880 1.950 1.860 1.880 28,697 +0.01(+0.53%)
Dec 11, 2023 1.920 2.050 1.820 1.870 45,366 -0.10(-5.08%)
Dec 08, 2023 1.920 2.030 1.910 1.970 16,877 +0.05(+2.60%)
Dec 07, 2023 1.880 1.951 1.880 1.920 18,437 -0.00(-0.14%)
Dec 06, 2023 1.919 1.950 1.900 1.923 7,970 +0.00(+0.14%)
Dec 05, 2023 1.940 1.980 1.900 1.920 19,344 +0.00(+0.00%)
Dec 04, 2023 2.050 2.094 1.905 1.920 47,801 -0.18(-8.57%)
Dec 01, 2023 2.035 2.100 2.035 2.100 9,054 +0.04(+1.94%)
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%)
Sep 01, 2023 1.960 2.040 1.930 1.960 63,265 -0.03(-1.51%)
Aug 31, 2023 2.030 2.030 1.980 1.990 19,812 -0.05(-2.45%)
Aug 30, 2023 2.160 2.190 2.000 2.040 67,856 -0.11(-5.12%)
Aug 29, 2023 2.020 2.150 1.965 2.150 79,452 +0.11(+5.65%)
Aug 28, 2023 2.100 2.120 2.000 2.035 71,536 -0.01(-0.73%)
Aug 25, 2023 2.180 2.180 2.011 2.050 62,579 -0.05(-2.38%)
Aug 24, 2023 2.160 2.160 1.910 2.100 160,363 -0.05(-2.33%)
Aug 23, 2023 1.650 2.190 1.650 2.150 428,339 +0.49(+29.52%)
Aug 22, 2023 1.710 1.730 1.650 1.660 44,422 -0.06(-3.49%)
Aug 21, 2023 1.770 1.820 1.700 1.720 191,433 -0.05(-2.82%)
Aug 18, 2023 1.730 1.800 1.703 1.770 86,007 +0.07(+4.12%)
Aug 17, 2023 1.740 1.770 1.670 1.700 128,330 -0.04(-2.30%)
Aug 16, 2023 1.800 1.830 1.710 1.740 126,025 -0.03(-1.69%)
Aug 15, 2023 1.870 1.920 1.722 1.770 204,105 -0.13(-6.84%)
Aug 14, 2023 2.370 2.370 1.850 1.900 618,161 -0.47(-19.83%)
Aug 11, 2023 2.900 2.900 2.350 2.370 313,145 -0.85(-26.40%)
Aug 10, 2023 3.300 3.310 3.140 3.220 53,920 -0.04(-1.23%)
Aug 09, 2023 3.090 3.400 3.090 3.260 118,387 +0.10(+3.16%)
Aug 08, 2023 3.012 3.230 3.012 3.160 35,038 +0.13(+4.29%)
Aug 07, 2023 3.000 3.130 3.000 3.030 24,419 -0.03(-0.98%)
Aug 04, 2023 3.010 3.120 3.000 3.060 23,495 +0.05(+1.66%)
Aug 03, 2023 3.160 3.250 3.000 3.010 36,687 -0.24(-7.38%)
Aug 02, 2023 3.260 3.280 3.010 3.250 71,253 +0.03(+0.93%)
Aug 01, 2023 2.990 3.400 2.930 3.220 284,662 +0.38(+13.38%)
Jul 31, 2023 2.810 2.893 2.800 2.840 284,864 -0.01(-0.35%)
Jul 28, 2023 2.760 2.900 2.750 2.850 86,821 +0.07(+2.52%)
Jul 27, 2023 2.870 2.880 2.780 2.780 30,748 -0.12(-4.14%)
Jul 26, 2023 2.950 2.950 2.860 2.900 9,658 -0.01(-0.34%)
Jul 25, 2023 2.980 2.980 2.895 2.910 13,970 +0.02(+0.69%)
Jul 24, 2023 2.930 2.960 2.850 2.890 16,457 +0.06(+2.12%)
Jul 21, 2023 2.940 2.940 2.830 2.830 18,942 -0.07(-2.41%)
Jul 20, 2023 2.850 2.970 2.820 2.900 17,341 +0.09(+3.20%)
Jul 19, 2023 2.820 2.870 2.755 2.810 19,477 -0.02(-0.71%)
Jul 18, 2023 2.800 2.890 2.790 2.830 30,600 +0.03(+1.07%)
Jul 17, 2023 2.840 2.930 2.800 2.800 60,198 -0.06(-2.10%)
Jul 14, 2023 2.900 2.950 2.860 2.860 5,381 -0.03(-1.04%)
Jul 13, 2023 2.860 2.980 2.857 2.890 19,573 +0.00(+0.00%)
Jul 12, 2023 2.910 2.980 2.860 2.890 19,223 +0.03(+1.05%)
Jul 11, 2023 2.840 2.950 2.820 2.860 18,928 +0.02(+0.70%)
Jul 10, 2023 2.830 2.910 2.830 2.840 43,605 -0.01(-0.35%)
Jul 07, 2023 2.770 2.900 2.760 2.850 19,659 +0.02(+0.71%)
Jul 06, 2023 2.880 2.940 2.770 2.830 43,692 -0.05(-1.74%)
Jul 05, 2023 2.830 2.979 2.830 2.880 53,576 +0.01(+0.35%)
Jul 03, 2023 2.900 3.000 2.830 2.870 26,689 +0.00(+0.00%)
Jun 30, 2023 2.890 2.970 2.790 2.870 14,445 -0.02(-0.69%)
Jun 29, 2023 2.780 2.930 2.755 2.890 21,140 +0.12(+4.33%)
Jun 28, 2023 2.760 2.860 2.750 2.770 32,222 -0.01(-0.36%)
Jun 27, 2023 2.800 2.830 2.760 2.780 34,866 -0.02(-0.71%)
Jun 26, 2023 2.900 2.950 2.770 2.800 37,979 -0.07(-2.44%)
Jun 23, 2023 2.980 3.024 2.860 2.870 42,214 -0.18(-5.90%)
Jun 22, 2023 3.200 3.200 3.050 3.050 36,631 -0.15(-4.69%)
Jun 21, 2023 3.200 3.279 3.170 3.200 54,288 +0.03(+0.95%)
Jun 20, 2023 3.420 3.420 3.090 3.170 89,177 -0.24(-7.04%)
Jun 16, 2023 3.020 3.410 3.020 3.410 103,459 +0.40(+13.29%)
Jun 15, 2023 3.100 3.100 3.000 3.010 18,028 +0.57(+23.61%)
May 08, 2023 2.400 2.490 2.380 2.435 16,126 -0.02(-0.61%)
May 05, 2023 2.490 2.490 2.450 2.450 4,435 -0.05(-2.00%)
May 04, 2023 2.420 2.500 2.420 2.500 16,357 +0.06(+2.46%)
May 03, 2023 2.450 2.500 2.420 2.440 13,704 +0.00(+0.00%)
May 02, 2023 2.440 2.480 2.424 2.440 10,493 -0.01(-0.41%)
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.