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 (%)
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 3.240 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%)
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.