Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

2.410 +0.090 (+3.88%)
Streaming Delayed Price Updated: 4:00 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, 2022 4.170 4.310 4.170 4.290 20,734 +0.09(+2.14%)
May 27, 2022 4.020 4.210 4.014 4.200 28,421 +0.14(+3.45%)
May 26, 2022 4.080 4.120 4.060 4.060 29,089 -0.04(-0.98%)
May 25, 2022 3.910 4.120 3.910 4.100 41,713 +0.15(+3.80%)
May 24, 2022 4.030 4.060 3.900 3.950 26,188 -0.11(-2.71%)
May 23, 2022 4.090 4.220 4.020 4.060 60,300 +0.00(+0.00%)
May 20, 2022 4.360 4.360 4.000 4.060 64,393 -0.30(-6.88%)
May 19, 2022 4.300 4.360 4.220 4.360 34,253 +0.06(+1.40%)
May 18, 2022 4.530 4.530 4.300 4.300 21,267 -0.18(-4.02%)
May 17, 2022 4.400 4.532 4.320 4.480 23,630 +0.09(+2.05%)
May 16, 2022 4.400 4.500 4.302 4.390 20,262 -0.01(-0.23%)
May 13, 2022 4.330 4.540 4.299 4.400 23,000 +0.09(+2.09%)
May 12, 2022 4.220 4.380 4.210 4.310 40,993 -0.01(-0.23%)
May 11, 2022 4.300 4.360 4.220 4.320 28,624 +0.00(+0.00%)
May 10, 2022 4.450 4.450 4.250 4.320 34,250 -0.09(-2.04%)
May 09, 2022 4.410 4.500 4.331 4.410 61,389 -0.04(-0.90%)
May 06, 2022 4.480 4.480 4.340 4.450 31,920 -0.02(-0.45%)
May 05, 2022 4.410 4.550 4.410 4.470 42,463 -0.01(-0.22%)
May 04, 2022 4.530 4.600 4.410 4.480 29,623 -0.09(-1.97%)
May 03, 2022 4.680 4.720 4.500 4.570 56,771 -0.10(-2.14%)
May 02, 2022 4.750 4.780 4.600 4.670 82,898 -0.03(-0.64%)
Apr 29, 2022 4.550 4.740 4.420 4.700 103,331 +0.14(+3.07%)
Apr 28, 2022 4.600 4.660 4.500 4.560 45,823 -0.02(-0.44%)
Apr 27, 2022 4.430 4.660 4.430 4.580 20,811 -0.08(-1.72%)
Apr 26, 2022 4.670 4.700 4.490 4.660 126,797 +0.00(+0.00%)
Apr 25, 2022 4.610 4.750 4.490 4.660 120,441 +0.00(+0.00%)
Apr 22, 2022 4.620 4.740 4.513 4.660 86,273 +0.03(+0.65%)
Apr 21, 2022 4.750 4.790 4.605 4.630 36,762 -0.16(-3.34%)
Apr 20, 2022 4.660 4.880 4.600 4.790 51,729 +0.13(+2.79%)
Apr 19, 2022 4.610 4.690 4.422 4.660 72,721 +0.00(+0.00%)
Apr 18, 2022 4.740 4.740 4.640 4.660 42,937 -0.08(-1.69%)
Apr 14, 2022 4.760 4.870 4.690 4.740 42,793 +0.03(+0.64%)
Apr 13, 2022 4.660 4.880 4.660 4.710 89,395 +0.05(+1.07%)
Apr 12, 2022 4.670 4.890 4.600 4.660 144,646 -0.02(-0.43%)
Apr 11, 2022 4.190 4.950 4.150 4.680 371,934 +0.53(+12.77%)
Apr 08, 2022 4.010 4.200 4.010 4.150 253,593 +0.25(+6.41%)
Apr 07, 2022 3.910 3.960 3.810 3.900 27,007 +0.00(+0.00%)
Apr 06, 2022 3.890 3.950 3.825 3.900 66,323 +0.03(+0.78%)
Apr 05, 2022 3.860 3.950 3.800 3.870 38,765 +0.01(+0.26%)
Apr 04, 2022 3.920 3.989 3.860 3.860 34,935 -0.05(-1.28%)
Apr 01, 2022 3.870 3.970 3.850 3.910 40,620 +0.09(+2.36%)
Mar 31, 2022 3.750 3.940 3.750 3.820 81,826 -0.15(-3.78%)
Mar 30, 2022 3.850 3.970 3.850 3.970 34,541 +0.01(+0.25%)
Mar 29, 2022 3.850 4.144 3.850 3.960 122,555 +0.05(+1.28%)
Mar 28, 2022 3.950 3.999 3.800 3.910 48,319 -0.07(-1.76%)
Mar 25, 2022 3.920 4.100 3.800 3.980 139,308 -0.16(-3.86%)
Mar 24, 2022 3.920 4.280 3.920 4.140 101,058 +0.15(+3.76%)
Mar 23, 2022 3.930 4.010 3.905 3.990 19,212 +0.09(+2.31%)
Mar 22, 2022 3.930 4.010 3.820 3.900 56,554 +0.00(+0.00%)
Mar 21, 2022 4.030 4.060 3.850 3.900 31,470 -0.19(-4.65%)
Mar 18, 2022 3.860 4.090 3.820 4.090 40,377 +0.19(+4.87%)
Mar 17, 2022 3.820 3.903 3.820 3.900 21,581 +0.09(+2.36%)
Mar 16, 2022 3.900 4.006 3.810 3.810 21,730 -0.11(-2.81%)
Mar 15, 2022 3.860 3.990 3.860 3.920 28,388 +0.03(+0.77%)
Mar 14, 2022 3.950 3.990 3.822 3.890 23,010 -0.18(-4.42%)
Mar 11, 2022 4.050 4.120 3.910 4.070 17,716 +0.07(+1.75%)
Mar 10, 2022 4.140 4.140 3.903 4.000 16,003 +0.01(+0.25%)
Mar 09, 2022 4.090 4.140 3.990 3.990 10,755 -0.11(-2.68%)
Mar 08, 2022 4.180 4.180 3.871 4.100 25,016 +0.10(+2.50%)
Mar 07, 2022 3.850 4.050 3.850 4.000 76,352 +0.08(+2.04%)
Mar 04, 2022 3.960 4.060 3.910 3.920 51,637 -0.14(-3.45%)
Mar 03, 2022 4.060 4.120 4.020 4.060 18,927 +0.00(+0.00%)
Mar 02, 2022 4.060 4.120 4.020 4.060 10,898 +0.02(+0.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.