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 )

12.40 +2.05 (+19.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.400 5.510 5.200 5.220 504,811 -0.17(-3.15%)
Jan 30, 2024 5.900 5.905 5.345 5.390 703,931 -0.55(-9.26%)
Jan 29, 2024 5.550 6.000 5.410 5.940 938,968 +0.39(+7.03%)
Jan 26, 2024 5.720 5.881 5.500 5.550 571,540 -0.14(-2.46%)
Jan 25, 2024 5.750 5.760 5.550 5.690 537,018 -0.04(-0.70%)
Jan 24, 2024 6.180 6.180 5.645 5.730 773,068 -0.28(-4.66%)
Jan 23, 2024 6.470 6.590 5.960 6.010 712,406 -0.33(-5.21%)
Jan 22, 2024 6.220 6.680 6.200 6.340 567,503 +0.21(+3.43%)
Jan 19, 2024 6.100 6.190 5.870 6.130 715,152 +0.08(+1.32%)
Jan 18, 2024 6.230 6.230 5.770 6.050 1,075,710 -0.07(-1.14%)
Jan 17, 2024 6.000 6.140 5.860 6.120 683,627 -0.11(-1.77%)
Jan 16, 2024 6.500 6.470 6.230 6.230 945,460 -0.40(-6.03%)
Jan 12, 2024 6.660 6.920 6.390 6.630 908,832 -0.02(-0.30%)
Jan 11, 2024 6.620 6.820 6.235 6.650 1,458,430 -0.11(-1.63%)
Jan 10, 2024 7.390 7.430 6.570 6.760 1,163,764 -0.63(-8.53%)
Jan 09, 2024 6.980 7.740 6.740 7.390 1,351,089 +0.29(+4.08%)
Jan 08, 2024 6.960 7.350 6.940 7.100 614,043 +0.11(+1.57%)
Jan 05, 2024 6.820 7.000 6.660 6.990 813,497 +0.12(+1.75%)
Jan 04, 2024 6.920 7.145 6.770 6.870 857,716 -0.05(-0.72%)
Jan 03, 2024 6.950 7.000 6.700 6.920 1,024,821 -0.23(-3.22%)
Jan 02, 2024 7.500 7.520 7.090 7.150 850,580 -0.52(-6.78%)
Dec 29, 2023 7.950 7.950 7.570 7.670 825,274 -0.33(-4.13%)
Dec 28, 2023 8.200 8.210 7.910 8.000 856,387 -0.32(-3.85%)
Dec 27, 2023 8.310 8.560 8.140 8.320 1,276,650 +0.12(+1.46%)
Dec 26, 2023 7.300 8.260 7.230 8.200 1,728,417 +0.97(+13.42%)
Dec 22, 2023 7.070 7.326 6.891 7.230 759,525 +0.31(+4.48%)
Dec 21, 2023 6.610 6.985 6.500 6.920 873,900 +0.55(+8.63%)
Dec 20, 2023 6.820 7.275 6.340 6.370 1,278,134 -0.53(-7.68%)
Dec 19, 2023 6.590 7.020 6.540 6.900 801,856 +0.36(+5.50%)
Dec 18, 2023 6.850 6.880 6.530 6.540 499,764 -0.31(-4.53%)
Dec 15, 2023 6.780 6.885 6.600 6.850 955,726 +0.14(+2.09%)
Dec 14, 2023 6.720 6.965 6.510 6.710 1,241,730 +0.04(+0.60%)
Dec 13, 2023 6.400 6.710 5.910 6.670 1,341,832 +0.27(+4.22%)
Dec 12, 2023 5.830 6.470 5.750 6.400 2,020,566 +0.52(+8.84%)
Dec 11, 2023 5.840 5.890 5.640 5.880 437,690 +0.01(+0.17%)
Dec 08, 2023 5.700 5.945 5.520 5.870 515,533 +0.13(+2.26%)
Dec 07, 2023 5.770 5.946 5.620 5.740 604,646 +0.01(+0.17%)
Dec 06, 2023 5.700 5.865 5.600 5.730 1,217,818 +0.09(+1.60%)
Dec 05, 2023 5.950 5.950 5.570 5.640 670,839 -0.39(-6.47%)
Dec 04, 2023 5.710 6.030 5.710 6.030 1,314,096 +0.16(+2.73%)
Dec 01, 2023 5.160 5.890 5.050 5.870 1,682,510 +0.75(+14.65%)
Nov 30, 2023 5.220 5.350 5.100 5.120 612,263 -0.07(-1.35%)
Nov 29, 2023 5.260 5.300 5.140 5.190 625,249 +0.00(+0.00%)
Nov 28, 2023 5.150 5.240 4.980 5.190 682,601 +0.00(+0.00%)
Nov 27, 2023 5.410 5.410 5.180 5.190 631,965 -0.23(-4.24%)
Nov 24, 2023 5.000 5.491 5.000 5.420 427,242 +0.38(+7.54%)
Nov 22, 2023 4.900 5.058 4.780 5.040 602,264 +0.23(+4.78%)
Nov 21, 2023 5.250 5.315 4.800 4.810 765,585 -0.53(-9.93%)
Nov 20, 2023 5.380 5.430 5.185 5.340 689,106 -0.05(-0.93%)
Nov 17, 2023 5.130 5.590 5.120 5.390 1,924,313 +0.40(+8.02%)
Nov 16, 2023 5.170 5.280 4.920 4.990 1,100,967 -0.24(-4.59%)
Nov 15, 2023 5.240 5.470 5.220 5.230 646,573 +0.03(+0.58%)
Nov 14, 2023 4.920 5.215 4.860 5.200 891,791 +0.47(+9.94%)
Nov 13, 2023 4.820 4.950 4.560 4.730 813,847 -0.20(-4.06%)
Nov 10, 2023 4.610 5.190 4.560 4.930 2,189,265 +0.81(+19.66%)
Nov 09, 2023 4.310 4.310 4.080 4.120 777,027 -0.26(-5.94%)
Nov 08, 2023 4.480 4.480 4.280 4.380 306,139 -0.11(-2.45%)
Nov 07, 2023 4.480 4.540 4.390 4.490 334,578 -0.04(-0.88%)
Nov 06, 2023 4.790 4.990 4.430 4.530 659,780 -0.09(-1.95%)
Nov 03, 2023 4.390 4.698 4.380 4.620 450,362 +0.30(+6.94%)
Nov 02, 2023 3.830 4.360 3.825 4.320 604,879 +0.54(+14.29%)
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.