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 )

2.840 +0.050 (+1.79%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 2.850 2.858 2.545 2.790 99,257 +0.01(+0.36%)
Apr 19, 2024 2.930 2.990 2.770 2.780 79,684 -0.20(-6.71%)
Apr 18, 2024 2.960 3.033 2.870 2.980 29,695 +0.02(+0.68%)
Apr 17, 2024 2.990 3.070 2.880 2.960 44,111 -0.02(-0.67%)
Apr 16, 2024 2.780 2.990 2.770 2.980 41,766 +0.11(+4.01%)
Apr 15, 2024 3.140 3.140 2.780 2.865 71,050 -0.26(-8.47%)
Apr 12, 2024 3.240 3.330 3.060 3.130 82,699 -0.07(-2.19%)
Apr 11, 2024 3.310 3.330 3.150 3.200 78,061 -0.10(-3.18%)
Apr 10, 2024 3.340 3.380 3.225 3.305 66,123 -0.03(-1.05%)
Apr 09, 2024 3.500 3.500 3.250 3.340 66,376 -0.07(-2.05%)
Apr 08, 2024 3.220 3.430 3.160 3.410 139,058 +0.19(+5.90%)
Apr 05, 2024 3.130 3.270 3.070 3.220 108,651 +0.09(+2.88%)
Apr 04, 2024 3.220 3.280 3.080 3.130 30,826 -0.09(-2.80%)
Apr 03, 2024 3.080 3.260 3.080 3.220 92,454 +0.08(+2.55%)
Apr 02, 2024 3.190 3.190 3.060 3.140 122,850 -0.05(-1.57%)
Apr 01, 2024 3.250 3.388 3.110 3.190 30,751 -0.07(-2.15%)
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%)
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.