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 (%)
Jun 30, 2021 5.570 5.800 5.570 5.790 61,797 +0.23(+4.14%)
Jun 29, 2021 5.970 6.060 5.510 5.560 164,368 -0.50(-8.25%)
Jun 28, 2021 6.160 6.160 5.950 6.060 89,909 -0.10(-1.62%)
Jun 25, 2021 6.150 6.160 5.990 6.160 74,101 +0.06(+0.98%)
Jun 24, 2021 6.100 6.200 5.920 6.100 66,842 +0.04(+0.66%)
Jun 23, 2021 5.990 6.060 5.850 6.060 137,845 +0.36(+6.32%)
Jun 22, 2021 5.650 5.740 5.610 5.700 75,434 +0.09(+1.60%)
Jun 21, 2021 5.630 5.800 5.610 5.610 60,194 +0.03(+0.54%)
Jun 18, 2021 5.700 5.825 5.550 5.580 111,572 -0.20(-3.46%)
Jun 17, 2021 5.990 6.091 5.760 5.780 107,334 -0.25(-4.15%)
Jun 16, 2021 6.170 6.200 5.950 6.030 72,289 -0.16(-2.58%)
Jun 15, 2021 6.400 6.460 5.920 6.190 199,418 -0.20(-3.13%)
Jun 14, 2021 6.010 6.490 5.990 6.390 213,468 +0.42(+7.04%)
Jun 11, 2021 5.890 5.991 5.860 5.970 57,126 +0.11(+1.88%)
Jun 10, 2021 6.080 6.130 5.820 5.860 83,529 -0.18(-2.98%)
Jun 09, 2021 6.060 6.122 5.910 6.040 97,517 +0.00(+0.00%)
Jun 08, 2021 6.090 6.300 5.975 6.040 106,642 +0.08(+1.34%)
Jun 07, 2021 5.620 6.040 5.614 5.960 92,420 +0.31(+5.49%)
Jun 04, 2021 5.730 5.800 5.590 5.650 75,029 -0.06(-1.05%)
Jun 03, 2021 5.440 5.850 5.420 5.710 71,117 +0.13(+2.33%)
Jun 02, 2021 5.710 5.750 5.413 5.580 128,816 -0.14(-2.45%)
Jun 01, 2021 5.880 5.880 5.550 5.720 130,043 -0.08(-1.38%)
May 28, 2021 5.940 5.960 5.720 5.800 58,470 +0.00(+0.00%)
May 27, 2021 5.840 5.960 5.770 5.800 77,452 +0.08(+1.40%)
May 26, 2021 5.910 5.980 5.720 5.720 101,886 -0.02(-0.35%)
May 25, 2021 5.980 6.090 5.640 5.740 118,703 -0.26(-4.33%)
May 24, 2021 5.880 6.100 5.760 6.000 126,900 +0.15(+2.56%)
May 21, 2021 6.200 6.240 5.810 5.850 184,919 -0.22(-3.62%)
May 20, 2021 5.840 6.070 5.730 6.070 113,041 +0.30(+5.20%)
May 19, 2021 5.360 5.840 5.220 5.770 120,085 -0.06(-1.03%)
May 18, 2021 5.840 6.160 5.720 5.830 188,757 +0.12(+2.10%)
May 17, 2021 5.430 5.760 5.220 5.710 207,725 +0.28(+5.16%)
May 14, 2021 4.850 5.690 4.800 5.430 670,836 +1.03(+23.41%)
May 13, 2021 4.430 4.690 4.320 4.400 137,120 +0.03(+0.69%)
May 12, 2021 4.620 4.726 4.270 4.370 189,692 -0.28(-6.02%)
May 11, 2021 4.470 4.750 4.400 4.650 168,754 -0.22(-4.52%)
May 10, 2021 5.270 5.270 4.800 4.870 98,618 -0.37(-7.06%)
May 07, 2021 4.990 5.320 4.830 5.240 109,077 +0.30(+6.07%)
May 06, 2021 5.260 5.260 4.835 4.940 106,985 -0.30(-5.73%)
May 05, 2021 5.380 5.390 5.210 5.240 76,468 -0.13(-2.42%)
May 04, 2021 5.410 5.510 5.220 5.370 90,407 -0.16(-2.89%)
May 03, 2021 5.500 5.550 5.320 5.530 96,048 +0.21(+3.95%)
Apr 30, 2021 5.180 5.370 5.160 5.320 66,400 -0.03(-0.56%)
Apr 29, 2021 5.600 5.600 5.340 5.350 121,257 -0.18(-3.25%)
Apr 28, 2021 5.650 5.670 5.370 5.530 130,346 -0.18(-3.15%)
Apr 27, 2021 5.520 5.720 5.500 5.710 145,310 +0.31(+5.74%)
Apr 26, 2021 5.280 5.450 5.240 5.400 125,501 +0.10(+1.89%)
Apr 23, 2021 5.240 5.523 5.240 5.300 137,500 +0.10(+1.92%)
Apr 22, 2021 5.000 5.410 4.890 5.200 229,884 +0.14(+2.77%)
Apr 21, 2021 4.600 5.240 4.600 5.060 185,377 +0.42(+9.05%)
Apr 20, 2021 4.760 4.860 4.550 4.640 143,602 -0.15(-3.13%)
Apr 19, 2021 4.540 5.050 4.410 4.790 275,211 +0.12(+2.57%)
Apr 16, 2021 4.700 4.800 4.500 4.670 329,400 -0.25(-5.08%)
Apr 15, 2021 5.760 5.850 4.910 4.920 396,212 -0.78(-13.68%)
Apr 14, 2021 5.850 5.990 5.620 5.700 114,737 -0.06(-1.04%)
Apr 13, 2021 5.820 5.920 5.600 5.760 198,587 -0.28(-4.64%)
Apr 12, 2021 6.150 6.160 5.850 6.040 142,714 -0.22(-3.51%)
Apr 09, 2021 6.400 6.400 6.150 6.260 91,800 -0.17(-2.64%)
Apr 08, 2021 6.280 6.430 5.920 6.430 125,214 +0.24(+3.88%)
Apr 07, 2021 6.460 6.600 6.160 6.190 66,371 -0.28(-4.33%)
Apr 06, 2021 6.460 6.630 6.290 6.470 120,559 -0.05(-0.77%)
Apr 05, 2021 6.750 6.840 6.370 6.520 187,448 -0.23(-3.41%)
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.