Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.420 +0.140 (+6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2020 2.040 2.219 2.020 2.165 20,878 +0.15(+7.18%)
Dec 31, 2019 1.890 2.060 1.840 2.020 37,800 +0.09(+4.66%)
Dec 30, 2019 1.860 1.960 1.859 1.930 24,224 +0.08(+4.32%)
Dec 27, 2019 1.860 1.970 1.850 1.850 18,900 -0.01(-0.54%)
Dec 26, 2019 1.940 1.980 1.830 1.860 30,856 -0.08(-4.12%)
Dec 24, 2019 1.871 1.970 1.870 1.940 11,500 +0.11(+6.01%)
Dec 23, 2019 1.900 1.910 1.830 1.830 16,603 -0.02(-1.08%)
Dec 20, 2019 1.900 1.944 1.800 1.850 41,700 -0.05(-2.63%)
Dec 19, 2019 1.990 1.990 1.900 1.900 24,250 -0.04(-2.06%)
Dec 18, 2019 1.830 1.990 1.830 1.940 28,034 +0.14(+7.78%)
Dec 17, 2019 1.760 1.880 1.700 1.800 44,028 +0.08(+4.65%)
Dec 16, 2019 1.760 1.800 1.680 1.720 43,991 -0.04(-2.31%)
Dec 13, 2019 1.720 1.803 1.661 1.761 92,200 +0.07(+4.18%)
Dec 12, 2019 1.840 1.840 1.690 1.690 144,273 -0.10(-5.59%)
Dec 11, 2019 1.800 1.851 1.790 1.790 54,852 +0.01(+0.56%)
Dec 10, 2019 1.820 1.850 1.771 1.780 25,244 +0.01(+0.56%)
Dec 09, 2019 1.860 1.869 1.770 1.770 59,357 +0.01(+0.57%)
Dec 06, 2019 1.850 1.850 1.740 1.760 79,300 -0.02(-1.12%)
Dec 05, 2019 1.880 1.890 1.770 1.780 44,225 -0.07(-3.78%)
Dec 04, 2019 1.810 1.910 1.770 1.850 65,057 +0.05(+2.78%)
Dec 03, 2019 1.900 1.980 1.780 1.800 92,973 -0.13(-6.74%)
Dec 02, 2019 1.980 2.012 1.930 1.930 21,042 -0.03(-1.53%)
Nov 29, 2019 1.840 2.042 1.840 1.960 54,200 +0.06(+3.16%)
Nov 27, 2019 2.110 2.120 1.618 1.900 287,700 -0.17(-8.21%)
Nov 26, 2019 2.170 2.230 2.020 2.070 108,946 -0.15(-6.76%)
Nov 25, 2019 2.130 2.250 2.130 2.220 46,272 +0.08(+3.74%)
Nov 22, 2019 2.140 2.200 2.070 2.140 75,300 -0.06(-2.73%)
Nov 21, 2019 2.230 2.245 2.104 2.200 56,121 -0.05(-2.22%)
Nov 20, 2019 2.300 2.390 2.250 2.250 17,145 -0.05(-2.17%)
Nov 19, 2019 2.220 2.320 2.200 2.300 9,639 +0.08(+3.60%)
Nov 18, 2019 2.300 2.380 2.170 2.220 34,159 -0.12(-5.13%)
Nov 15, 2019 2.320 2.360 2.302 2.340 4,700 -0.03(-1.27%)
Nov 14, 2019 2.480 2.480 2.220 2.370 86,648 -0.08(-3.27%)
Nov 13, 2019 2.480 2.550 2.380 2.450 24,723 -0.04(-1.61%)
Nov 12, 2019 2.490 2.490 2.400 2.490 21,639 -0.05(-1.97%)
Nov 11, 2019 2.560 2.630 2.405 2.540 46,726 +0.04(+1.60%)
Nov 08, 2019 2.540 2.560 2.450 2.500 80,300 +0.12(+5.04%)
Nov 07, 2019 2.310 2.500 2.270 2.380 87,512 +0.07(+3.03%)
Nov 06, 2019 2.340 2.395 2.310 2.310 15,003 -0.05(-2.12%)
Nov 05, 2019 2.360 2.370 2.350 2.360 5,584 +0.02(+0.85%)
Nov 04, 2019 2.300 2.400 2.300 2.340 25,257 +0.01(+0.43%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.