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 )

2.905 +0.015 (+0.52%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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, 2024 2.100 2.100 2.030 2.090 18,350 -0.01(-0.48%)
Jan 30, 2024 2.050 2.100 2.050 2.100 12,932 +0.00(+0.00%)
Jan 29, 2024 2.050 2.100 2.000 2.100 9,404 +0.08(+3.96%)
Jan 26, 2024 1.990 2.020 1.988 2.020 7,294 +0.04(+2.02%)
Jan 25, 2024 1.946 2.010 1.946 1.980 6,035 -0.01(-0.50%)
Jan 24, 2024 1.985 2.030 1.920 1.990 14,902 +0.03(+1.53%)
Jan 23, 2024 1.880 2.095 1.880 1.960 21,770 +0.05(+2.62%)
Jan 22, 2024 1.900 2.015 1.790 1.910 255,140 -0.03(-1.55%)
Jan 19, 2024 1.900 2.060 1.900 1.940 15,142 +0.02(+1.04%)
Jan 18, 2024 1.890 2.060 1.890 1.920 13,704 +0.00(+0.00%)
Jan 17, 2024 1.920 1.990 1.900 1.920 21,241 -0.01(-0.52%)
Jan 16, 2024 1.910 1.984 1.930 1.930 12,390 -0.04(-2.03%)
Jan 12, 2024 1.960 2.010 1.960 1.970 9,246 +0.06(+3.14%)
Jan 11, 2024 1.910 1.962 1.900 1.910 7,814 -0.03(-1.55%)
Jan 10, 2024 2.050 2.050 1.940 1.940 21,228 -0.12(-5.83%)
Jan 09, 2024 2.070 2.082 2.030 2.060 7,756 +0.03(+1.48%)
Jan 08, 2024 2.130 2.154 2.030 2.030 9,610 -0.11(-5.14%)
Jan 05, 2024 2.140 2.180 2.130 2.140 7,728 +0.00(+0.00%)
Jan 04, 2024 2.150 2.250 2.140 2.140 9,066 -0.04(-1.83%)
Jan 03, 2024 2.180 2.192 2.100 2.180 8,970 +0.05(+2.54%)
Jan 02, 2024 2.140 2.180 2.020 2.126 9,715 +0.03(+1.23%)
Dec 29, 2023 2.110 2.170 2.100 2.100 44,687 -0.05(-2.33%)
Dec 28, 2023 2.110 2.150 2.110 2.150 7,014 -0.01(-0.46%)
Dec 27, 2023 2.100 2.170 2.080 2.160 26,536 +0.06(+2.86%)
Dec 26, 2023 1.890 2.150 1.890 2.100 41,036 +0.18(+9.38%)
Dec 22, 2023 2.020 2.020 1.890 1.920 13,675 -0.02(-1.03%)
Dec 21, 2023 1.920 1.940 1.870 1.940 18,510 +0.03(+1.57%)
Dec 20, 2023 1.820 1.950 1.820 1.910 15,182 +0.01(+0.53%)
Dec 19, 2023 1.900 1.950 1.860 1.900 29,351 +0.00(+0.00%)
Dec 18, 2023 1.840 1.968 1.840 1.900 71,361 +0.01(+0.53%)
Dec 15, 2023 1.910 2.000 1.870 1.890 47,780 -0.03(-1.56%)
Dec 14, 2023 1.850 1.950 1.850 1.920 13,917 +0.05(+2.67%)
Dec 13, 2023 1.890 1.913 1.842 1.870 21,259 -0.01(-0.53%)
Dec 12, 2023 1.880 1.950 1.860 1.880 28,697 +0.01(+0.53%)
Dec 11, 2023 1.920 2.050 1.820 1.870 45,366 -0.10(-5.08%)
Dec 08, 2023 1.920 2.030 1.910 1.970 16,877 +0.05(+2.60%)
Dec 07, 2023 1.880 1.951 1.880 1.920 18,437 -0.00(-0.14%)
Dec 06, 2023 1.919 1.950 1.900 1.923 7,970 +0.00(+0.14%)
Dec 05, 2023 1.940 1.980 1.900 1.920 19,344 +0.00(+0.00%)
Dec 04, 2023 2.050 2.094 1.905 1.920 47,801 -0.18(-8.57%)
Dec 01, 2023 2.035 2.100 2.035 2.100 9,054 +0.04(+1.94%)
Nov 30, 2023 2.050 2.120 2.030 2.060 15,378 -0.01(-0.48%)
Nov 29, 2023 2.130 2.170 2.060 2.070 16,395 -0.04(-1.90%)
Nov 28, 2023 2.000 2.110 2.000 2.110 18,626 +0.07(+3.43%)
Nov 27, 2023 2.140 2.140 2.020 2.040 16,999 -0.06(-2.86%)
Nov 24, 2023 1.960 2.170 1.960 2.100 6,081 +0.07(+3.45%)
Nov 22, 2023 2.060 2.100 2.045 2.030 4,959 -0.03(-1.46%)
Nov 21, 2023 2.080 2.120 2.020 2.060 18,777 -0.08(-3.72%)
Nov 20, 2023 2.070 2.150 2.060 2.140 8,806 +0.05(+2.37%)
Nov 17, 2023 2.194 2.194 2.090 2.090 11,758 -0.05(-2.34%)
Nov 16, 2023 2.058 2.207 2.058 2.140 6,005 +0.03(+1.42%)
Nov 15, 2023 2.070 2.203 2.070 2.110 30,206 +0.09(+4.46%)
Nov 14, 2023 1.960 2.340 1.960 2.020 12,313 -0.02(-0.98%)
Nov 13, 2023 2.050 2.080 2.010 2.040 5,348 +0.03(+1.49%)
Nov 10, 2023 1.960 2.070 1.960 2.010 16,770 +0.04(+2.03%)
Nov 09, 2023 1.990 2.059 1.970 1.970 10,430 -0.02(-1.00%)
Nov 08, 2023 2.160 2.160 1.940 1.990 13,510 -0.17(-7.87%)
Nov 07, 2023 2.090 2.203 2.090 2.160 10,519 +0.04(+1.89%)
Nov 06, 2023 2.080 2.220 2.080 2.120 10,555 +0.00(+0.00%)
Nov 03, 2023 2.130 2.200 2.120 2.120 26,575 -0.01(-0.47%)
Nov 02, 2023 2.040 2.130 2.030 2.130 8,168 +0.12(+5.97%)
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.