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 )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
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.