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 )

2.440 +0.120 (+5.17%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 31, 2018 4.560 4.590 4.482 4.590 1,016 +0.01(+0.22%)
May 30, 2018 4.430 4.601 4.180 4.580 10,716 +0.18(+4.09%)
May 29, 2018 4.600 4.607 4.400 4.400 3,653 -0.20(-4.35%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.500 4.650 4.320 4.600 11,680 +0.10(+2.22%)
May 23, 2018 4.480 4.500 4.280 4.500 5,328 +0.01(+0.22%)
May 22, 2018 4.500 4.509 4.470 4.490 3,774 -0.10(-2.18%)
May 21, 2018 4.470 4.600 4.470 4.590 9,021 +0.03(+0.66%)
May 18, 2018 4.557 4.640 4.520 4.560 6,984 -0.08(-1.71%)
May 17, 2018 4.650 4.650 4.540 4.639 3,220 +0.07(+1.52%)
May 16, 2018 4.561 4.630 4.560 4.570 1,178 -0.01(-0.22%)
May 15, 2018 4.560 4.684 4.520 4.580 2,634 +0.04(+0.99%)
May 14, 2018 4.600 4.610 4.535 4.535 2,133 +0.04(+0.78%)
May 11, 2018 4.530 4.530 4.500 4.500 322 -0.03(-0.66%)
May 10, 2018 4.550 4.750 4.521 4.530 6,460 +0.01(+0.22%)
May 09, 2018 4.750 4.750 4.490 4.520 18,270 -0.23(-4.84%)
May 08, 2018 4.450 4.750 4.380 4.750 21,683 +0.25(+5.56%)
May 07, 2018 4.570 4.750 4.339 4.500 24,981 +0.00(+0.00%)
May 04, 2018 4.408 4.600 4.329 4.500 13,233 +0.00(+0.00%)
May 03, 2018 4.490 4.680 4.360 4.500 25,482 -0.08(-1.75%)
May 02, 2018 4.557 4.708 4.300 4.580 13,081 +0.03(+0.66%)
May 01, 2018 4.480 4.700 4.480 4.550 902 +0.08(+1.79%)
Apr 30, 2018 4.300 4.470 4.300 4.470 6,504 +0.11(+2.52%)
Apr 27, 2018 4.340 4.600 4.210 4.360 30,051 +0.01(+0.23%)
Apr 26, 2018 4.450 4.540 4.350 4.350 4,492 -0.16(-3.55%)
Apr 25, 2018 4.600 4.695 4.460 4.510 26,612 -0.18(-3.84%)
Apr 24, 2018 4.840 4.840 4.590 4.690 16,180 -0.12(-2.49%)
Apr 23, 2018 4.950 4.950 4.554 4.810 21,485 -0.13(-2.64%)
Apr 20, 2018 4.820 4.940 4.515 4.940 25,062 +0.08(+1.65%)
Apr 19, 2018 4.640 4.860 4.500 4.860 11,430 +0.21(+4.52%)
Apr 18, 2018 4.610 4.840 4.430 4.650 16,416 +0.16(+3.56%)
Apr 17, 2018 4.650 4.670 4.320 4.490 19,416 -0.11(-2.39%)
Apr 16, 2018 4.410 4.619 4.320 4.600 7,070 +0.09(+2.00%)
Apr 13, 2018 4.450 4.600 4.250 4.510 36,988 +0.08(+1.81%)
Apr 12, 2018 4.230 4.570 4.120 4.430 19,251 +0.26(+6.24%)
Apr 11, 2018 4.310 4.757 4.170 4.170 22,804 -0.20(-4.47%)
Apr 10, 2018 4.260 4.430 4.250 4.365 17,543 +0.12(+2.71%)
Apr 09, 2018 4.350 4.350 4.100 4.250 25,456 -0.03(-0.70%)
Apr 06, 2018 4.100 4.290 4.100 4.280 14,192 +0.07(+1.66%)
Apr 05, 2018 4.320 4.320 4.140 4.210 6,469 -0.14(-3.22%)
Apr 04, 2018 4.190 4.350 4.190 4.350 5,951 +0.16(+3.82%)
Apr 03, 2018 4.210 4.330 4.160 4.190 45,088 +0.02(+0.48%)
Apr 02, 2018 4.390 4.390 4.160 4.170 48,944 -0.23(-5.23%)
Mar 29, 2018 4.400 4.400 4.400 0 -0.29(-6.18%)
Mar 28, 2018 4.900 4.900 4.510 4.690 46,961 -0.18(-3.70%)
Mar 27, 2018 4.960 5.100 4.870 4.870 31,241 -0.20(-3.94%)
Mar 26, 2018 5.060 5.200 4.820 5.070 65,744 +0.07(+1.40%)
Mar 23, 2018 5.050 5.100 4.970 5.000 75,423 -0.15(-2.91%)
Mar 22, 2018 5.300 5.300 5.000 5.150 60,739 -0.06(-1.15%)
Mar 21, 2018 5.139 5.375 5.110 5.210 41,625 +0.14(+2.86%)
Mar 20, 2018 5.050 5.250 5.050 5.065 5,876 +0.02(+0.30%)
Mar 19, 2018 5.299 5.299 5.000 5.050 17,945 -0.06(-1.17%)
Mar 16, 2018 5.266 5.290 5.080 5.110 100,829 -0.10(-1.92%)
Mar 15, 2018 5.250 5.380 5.180 5.210 37,854 -0.19(-3.52%)
Mar 14, 2018 5.750 5.770 5.250 5.400 51,314 -0.35(-6.09%)
Mar 13, 2018 5.670 6.060 5.660 5.750 44,407 -0.03(-0.52%)
Mar 12, 2018 5.980 6.100 5.721 5.780 46,178 -0.32(-5.25%)
Mar 09, 2018 5.790 6.250 5.744 6.100 104,422 +0.35(+6.09%)
Mar 08, 2018 5.160 5.900 5.150 5.750 134,640 +0.60(+11.65%)
Mar 07, 2018 4.860 5.450 4.860 5.150 114,221 +0.35(+7.29%)
Mar 06, 2018 4.760 4.920 4.760 4.800 22,661 +0.00(+0.00%)
Mar 05, 2018 4.900 4.950 4.800 4.800 6,596 -0.10(-2.04%)
Mar 02, 2018 4.880 4.900 4.820 4.900 5,729 +0.11(+2.31%)
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.