Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster Inc (NY: OUST )

6.290 +0.360 (+6.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 6.200 6.210 5.905 5.930 811,921 -0.29(-4.66%)
Sep 24, 2024 6.020 6.320 5.960 6.220 946,487 +0.28(+4.71%)
Sep 23, 2024 6.130 6.145 5.930 5.940 690,989 -0.12(-1.98%)
Sep 20, 2024 6.110 6.190 5.965 6.060 1,194,594 -0.11(-1.78%)
Sep 19, 2024 6.320 6.439 6.130 6.170 815,513 +0.15(+2.49%)
Sep 18, 2024 6.290 6.450 6.020 6.020 973,739 -0.27(-4.29%)
Sep 17, 2024 6.360 6.441 6.230 6.290 750,144 +0.00(+0.00%)
Sep 16, 2024 6.730 6.745 6.170 6.290 1,134,122 -0.37(-5.56%)
Sep 13, 2024 6.200 6.870 6.183 6.660 1,918,054 +0.52(+8.47%)
Sep 12, 2024 6.200 6.300 5.980 6.140 1,306,754 -0.07(-1.13%)
Sep 11, 2024 6.200 6.360 6.110 6.210 941,950 -0.03(-0.48%)
Sep 10, 2024 6.140 6.325 6.020 6.240 1,110,371 +0.14(+2.30%)
Sep 09, 2024 6.020 6.320 5.940 6.100 1,196,215 +0.20(+3.39%)
Sep 06, 2024 6.200 6.240 5.840 5.900 1,150,248 -0.35(-5.60%)
Sep 05, 2024 6.420 6.500 6.230 6.250 880,413 -0.17(-2.65%)
Sep 04, 2024 6.570 6.880 6.410 6.420 792,885 -0.18(-2.73%)
Sep 03, 2024 7.000 7.029 6.550 6.600 1,128,473 -0.49(-6.91%)
Aug 30, 2024 7.260 7.295 6.960 7.090 1,007,207 -0.07(-0.98%)
Aug 29, 2024 7.350 7.445 7.160 7.160 634,145 -0.08(-1.10%)
Aug 28, 2024 7.380 7.460 7.020 7.240 941,433 -0.25(-3.34%)
Aug 27, 2024 7.590 7.700 7.310 7.490 850,348 -0.10(-1.32%)
Aug 26, 2024 7.720 7.750 7.420 7.590 994,421 -0.06(-0.78%)
Aug 23, 2024 7.730 7.990 7.631 7.650 909,317 -0.04(-0.52%)
Aug 22, 2024 8.050 8.080 7.690 7.690 791,217 -0.36(-4.47%)
Aug 21, 2024 7.920 8.060 7.660 8.050 1,047,099 +0.21(+2.68%)
Aug 20, 2024 8.120 8.270 7.580 7.840 1,255,513 -0.01(-0.13%)
Aug 19, 2024 7.990 8.159 7.750 7.850 1,240,583 -0.16(-2.00%)
Aug 16, 2024 7.820 8.200 7.640 8.010 2,181,522 +0.23(+2.96%)
Aug 15, 2024 8.010 8.320 7.560 7.780 2,519,154 -0.09(-1.14%)
Aug 14, 2024 9.120 9.440 7.770 7.870 5,308,074 -3.01(-27.67%)
Aug 13, 2024 11.24 11.31 10.68 10.88 2,103,290 -0.04(-0.37%)
Aug 12, 2024 10.74 11.20 10.48 10.92 1,256,676 +0.35(+3.31%)
Aug 09, 2024 10.67 10.77 10.13 10.57 810,839 -0.01(-0.09%)
Aug 08, 2024 10.55 10.79 10.33 10.58 829,770 +0.20(+1.93%)
Aug 07, 2024 11.11 11.39 10.37 10.38 838,821 -0.60(-5.46%)
Aug 06, 2024 11.32 11.37 10.90 10.98 737,675 -0.13(-1.17%)
Aug 05, 2024 10.66 11.29 10.21 11.11 1,060,006 -0.66(-5.61%)
Aug 02, 2024 11.77 12.15 11.49 11.77 863,655 -0.67(-5.39%)
Aug 01, 2024 13.06 13.20 12.26 12.44 676,563 -0.69(-5.26%)
Jul 31, 2024 13.50 13.94 13.11 13.13 805,319 -0.08(-0.61%)
Jul 30, 2024 13.58 13.78 12.82 13.21 641,028 -0.25(-1.86%)
Jul 29, 2024 14.08 14.90 13.32 13.46 971,330 -0.50(-3.58%)
Jul 26, 2024 13.97 14.35 13.55 13.96 606,499 +0.55(+4.10%)
Jul 25, 2024 13.53 14.00 13.19 13.41 702,454 -0.17(-1.25%)
Jul 24, 2024 14.45 14.85 13.57 13.58 794,545 -1.12(-7.62%)
Jul 23, 2024 14.00 14.88 13.63 14.70 976,040 +0.53(+3.74%)
Jul 22, 2024 14.21 15.35 14.00 14.17 1,390,242 +0.13(+0.93%)
Jul 19, 2024 14.31 15.01 14.01 14.04 866,976 -0.27(-1.89%)
Jul 18, 2024 15.20 15.60 14.04 14.31 1,085,892 -0.83(-5.48%)
Jul 17, 2024 15.76 16.25 14.81 15.14 1,400,363 -1.25(-7.63%)
Jul 16, 2024 16.18 16.88 15.43 16.39 2,691,162 +0.37(+2.31%)
Jul 15, 2024 13.82 16.18 13.70 16.02 2,483,251 +2.23(+16.17%)
Jul 12, 2024 13.00 13.96 12.93 13.79 1,129,263 +0.83(+6.40%)
Jul 11, 2024 12.40 13.25 12.24 12.96 1,277,439 +0.88(+7.28%)
Jul 10, 2024 11.93 12.13 11.37 12.08 965,329 +0.49(+4.23%)
Jul 09, 2024 10.48 11.64 10.47 11.59 960,057 +1.12(+10.70%)
Jul 08, 2024 9.640 10.70 9.600 10.47 1,061,869 +0.88(+9.18%)
Jul 05, 2024 9.640 9.750 9.460 9.590 550,475 -0.11(-1.13%)
Jul 03, 2024 9.470 9.950 9.460 9.700 457,096 +0.29(+3.08%)
Jul 02, 2024 9.620 9.670 9.314 9.410 504,187 -0.24(-2.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.