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 (%)
Mar 31, 2020 1.500 1.550 1.410 1.440 41,579 -0.02(-1.37%)
Mar 30, 2020 1.440 1.550 1.380 1.460 159,234 -0.05(-3.31%)
Mar 27, 2020 1.720 1.720 1.350 1.510 278,900 +0.06(+4.14%)
Mar 26, 2020 1.590 1.590 1.320 1.450 178,746 +0.15(+11.54%)
Mar 25, 2020 1.310 1.440 1.200 1.300 130,474 +0.00(+0.00%)
Mar 24, 2020 1.020 1.320 1.000 1.300 139,215 +0.27(+26.52%)
Mar 23, 2020 0.9900 1.040 0.9000 1.028 38,121 -0.02(-2.14%)
Mar 20, 2020 1.070 1.200 1.050 1.050 41,500 -0.02(-1.87%)
Mar 19, 2020 1.020 1.150 1.020 1.070 42,684 +0.07(+7.00%)
Mar 18, 2020 1.060 1.125 0.9100 1.000 50,175 -0.03(-2.91%)
Mar 17, 2020 1.050 1.250 0.9600 1.030 74,943 +0.00(+0.00%)
Mar 16, 2020 0.5900 1.219 0.5900 1.030 166,601 -0.40(-27.97%)
Mar 13, 2020 1.400 1.600 1.290 1.430 129,400 +0.03(+2.14%)
Mar 12, 2020 1.560 1.560 1.330 1.400 76,407 -0.16(-10.26%)
Mar 11, 2020 1.570 1.665 1.560 1.560 53,500 -0.10(-6.02%)
Mar 10, 2020 1.750 1.810 1.630 1.660 52,376 -0.01(-0.60%)
Mar 09, 2020 1.750 1.750 1.633 1.670 54,473 -0.08(-4.57%)
Mar 06, 2020 1.800 2.060 1.550 1.750 372,200 -0.25(-12.50%)
Mar 05, 2020 2.040 2.040 1.920 2.000 42,301 -0.08(-3.85%)
Mar 04, 2020 1.990 2.130 1.920 2.080 156,537 +0.09(+4.52%)
Mar 03, 2020 2.280 2.280 1.910 1.990 157,913 -0.20(-9.13%)
Mar 02, 2020 2.060 2.240 2.000 2.190 103,458 +0.06(+2.82%)
Feb 28, 2020 2.260 2.270 1.950 2.130 117,200 -0.21(-8.97%)
Feb 27, 2020 2.490 2.490 2.250 2.340 98,378 -0.15(-6.02%)
Feb 26, 2020 2.390 2.633 2.361 2.490 44,963 +0.03(+1.22%)
Feb 25, 2020 2.520 2.560 2.280 2.460 123,397 -0.11(-4.28%)
Feb 24, 2020 2.600 2.650 2.410 2.570 57,112 -0.12(-4.46%)
Feb 21, 2020 2.670 2.729 2.630 2.690 31,000 +0.00(+0.00%)
Feb 20, 2020 2.680 2.700 2.630 2.690 30,871 -0.01(-0.37%)
Feb 19, 2020 2.700 2.740 2.630 2.700 19,064 +0.00(+0.00%)
Feb 18, 2020 2.700 2.860 2.620 2.700 64,704 +0.00(+0.00%)
Feb 14, 2020 2.770 2.790 2.660 2.700 19,800 -0.03(-1.10%)
Feb 13, 2020 2.830 2.830 2.600 2.730 80,580 +0.02(+0.74%)
Feb 12, 2020 2.840 2.950 2.680 2.710 79,879 -0.14(-4.91%)
Feb 11, 2020 2.720 3.000 2.690 2.850 248,640 +0.15(+5.56%)
Feb 10, 2020 2.670 2.707 2.610 2.700 49,258 -0.02(-0.74%)
Feb 07, 2020 2.700 2.740 2.650 2.720 29,000 -0.02(-0.73%)
Feb 06, 2020 2.660 2.820 2.600 2.740 51,467 -0.01(-0.36%)
Feb 05, 2020 2.790 2.790 2.650 2.750 63,838 +0.00(+0.00%)
Feb 04, 2020 2.730 2.780 2.630 2.750 116,179 +0.03(+1.10%)
Feb 03, 2020 2.750 2.920 2.680 2.720 111,825 -0.01(-0.37%)
Jan 31, 2020 2.680 2.750 2.633 2.730 24,700 +0.03(+1.11%)
Jan 30, 2020 2.680 2.780 2.590 2.700 49,365 -0.02(-0.74%)
Jan 29, 2020 2.600 2.800 2.560 2.720 152,130 +0.01(+0.37%)
Jan 28, 2020 2.820 2.820 2.611 2.710 73,735 -0.08(-2.87%)
Jan 27, 2020 2.570 2.810 2.510 2.790 187,303 +0.04(+1.45%)
Jan 24, 2020 2.950 2.980 2.700 2.750 381,200 -0.05(-1.79%)
Jan 23, 2020 2.550 2.990 2.340 2.800 838,043 +0.22(+8.53%)
Jan 22, 2020 2.750 3.010 2.480 2.580 4,378,166 +0.53(+25.85%)
Jan 21, 2020 2.060 2.060 1.970 2.050 23,043 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 1.972 2.050 22,800 +0.02(+0.99%)
Jan 16, 2020 2.040 2.080 2.030 2.030 17,174 +0.00(+0.00%)
Jan 15, 2020 2.000 2.060 2.000 2.030 21,339 +0.01(+0.50%)
Jan 14, 2020 2.020 2.050 2.000 2.020 12,210 -0.03(-1.46%)
Jan 13, 2020 2.000 2.050 1.990 2.050 19,343 +0.00(+0.00%)
Jan 10, 2020 2.000 2.050 1.930 2.050 14,500 +0.00(+0.00%)
Jan 09, 2020 2.045 2.057 2.010 2.050 13,239 +0.03(+1.49%)
Jan 08, 2020 2.105 2.105 2.020 2.020 13,003 -0.10(-4.72%)
Jan 07, 2020 2.100 2.190 2.060 2.120 40,741 -0.02(-0.93%)
Jan 06, 2020 2.110 2.170 2.076 2.140 21,732 -0.01(-0.47%)
Jan 03, 2020 2.190 2.199 2.110 2.150 23,800 -0.02(-0.69%)
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.