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 )

9.070 -0.230 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 5.220 5.240 4.940 4.940 607,165 -0.19(-3.70%)
Jun 29, 2023 5.180 5.290 5.060 5.130 469,373 -0.04(-0.77%)
Jun 28, 2023 5.060 5.260 4.870 5.170 495,144 +0.11(+2.17%)
Jun 27, 2023 5.020 5.150 4.710 5.060 872,543 +0.07(+1.40%)
Jun 26, 2023 5.420 5.650 4.990 4.990 877,141 -0.43(-7.93%)
Jun 23, 2023 5.240 5.670 5.120 5.420 4,225,506 +0.05(+0.93%)
Jun 22, 2023 5.380 5.400 5.130 5.370 556,450 -0.08(-1.47%)
Jun 21, 2023 5.510 5.600 5.250 5.450 622,402 -0.13(-2.33%)
Jun 20, 2023 5.390 5.700 5.110 5.580 819,997 +0.11(+2.01%)
Jun 16, 2023 5.800 5.820 5.360 5.470 1,752,697 -0.23(-4.04%)
Jun 15, 2023 5.650 5.780 5.530 5.700 1,014,485 +1.24(+27.80%)
May 08, 2023 4.160 4.505 4.124 4.460 571,495 +0.30(+7.21%)
May 05, 2023 3.810 4.285 3.810 4.160 818,696 +0.42(+11.23%)
May 04, 2023 3.710 3.830 3.630 3.740 513,587 -0.01(-0.27%)
May 03, 2023 3.440 3.900 3.390 3.750 706,672 +0.30(+8.70%)
May 02, 2023 3.460 3.610 3.272 3.450 543,724 -0.05(-1.43%)
May 01, 2023 3.520 3.670 3.380 3.500 497,788 -0.04(-1.13%)
Apr 28, 2023 3.550 3.660 3.350 3.540 579,523 -0.04(-1.12%)
Apr 27, 2023 3.530 3.630 3.270 3.580 792,626 +0.09(+2.58%)
Apr 26, 2023 3.250 3.510 3.210 3.490 1,063,666 +0.25(+7.72%)
Apr 25, 2023 3.530 3.590 3.230 3.240 1,048,905 -0.42(-11.48%)
Apr 24, 2023 3.760 3.760 3.430 3.660 1,164,608 -0.06(-1.61%)
Apr 21, 2023 3.920 4.050 3.590 3.720 998,360 -0.28(-6.98%)
Apr 20, 2023 3.900 4.044 3.801 3.999 868,034 +0.13(+3.33%)
Apr 19, 2023 4.088 4.101 3.752 3.870 994,610 -0.20(-4.82%)
Apr 18, 2023 4.400 4.481 4.027 4.066 1,147,244 -0.25(-5.73%)
Apr 17, 2023 4.356 4.438 4.160 4.313 827,113 +0.01(+0.21%)
Apr 14, 2023 4.700 4.722 4.182 4.304 1,068,008 -0.35(-7.52%)
Apr 13, 2023 4.820 4.886 4.604 4.654 601,151 +0.05(+1.11%)
Apr 12, 2023 5.000 5.199 4.603 4.603 914,022 -0.21(-4.36%)
Apr 11, 2023 5.200 5.235 4.800 4.813 1,538,379 -0.10(-2.02%)
Apr 10, 2023 6.400 6.600 4.900 4.912 3,148,861 -1.79(-26.71%)
Apr 06, 2023 7.099 7.099 6.616 6.702 880,734 -0.26(-3.73%)
Apr 05, 2023 7.566 7.615 6.906 6.962 446,050 -0.53(-7.09%)
Apr 04, 2023 7.945 7.945 7.435 7.493 392,186 -0.18(-2.35%)
Apr 03, 2023 8.196 8.300 7.500 7.673 407,972 -0.69(-8.29%)
Mar 31, 2023 8.146 8.599 8.100 8.367 362,037 +0.28(+3.44%)
Mar 30, 2023 8.140 8.600 7.900 8.089 335,570 +0.11(+1.40%)
Mar 29, 2023 7.100 8.075 7.000 7.977 714,182 +1.05(+15.16%)
Mar 28, 2023 7.499 7.499 6.830 6.927 763,247 -0.33(-4.49%)
Mar 27, 2023 8.200 8.300 7.253 7.253 1,126,463 -0.55(-7.05%)
Mar 24, 2023 8.300 8.444 7.706 7.803 1,851,516 -1.24(-13.71%)
Mar 23, 2023 8.900 9.400 8.805 9.043 333,134 +0.34(+3.93%)
Mar 22, 2023 9.000 9.299 8.690 8.701 432,964 -0.04(-0.41%)
Mar 21, 2023 8.900 8.998 8.500 8.737 445,159 +0.26(+3.09%)
Mar 20, 2023 9.400 9.456 8.400 8.475 472,055 -0.90(-9.60%)
Mar 17, 2023 9.800 9.800 9.029 9.375 853,085 -0.45(-4.57%)
Mar 16, 2023 8.902 9.984 8.600 9.824 611,148 +0.88(+9.86%)
Mar 15, 2023 8.500 9.100 8.470 8.942 751,311 +0.31(+3.63%)
Mar 14, 2023 9.801 9.801 8.600 8.629 909,271 -0.93(-9.73%)
Mar 13, 2023 9.163 9.740 8.810 9.559 757,696 +0.30(+3.20%)
Mar 10, 2023 10.20 10.30 9.262 9.263 685,726 -1.04(-10.07%)
Mar 09, 2023 10.40 10.90 10.11 10.30 174,917 -0.20(-1.90%)
Mar 08, 2023 10.20 10.70 10.20 10.50 152,950 +0.40(+3.96%)
Mar 07, 2023 10.40 10.60 10.00 10.10 203,105 -0.30(-2.88%)
Mar 06, 2023 11.50 11.50 10.10 10.40 280,044 -0.80(-7.14%)
Mar 03, 2023 11.00 11.40 10.80 11.20 233,722 +0.50(+4.67%)
Mar 02, 2023 10.80 11.00 10.50 10.70 229,639 -0.20(-1.83%)
Mar 01, 2023 12.10 12.10 10.80 10.90 297,702 -1.10(-9.17%)
Feb 28, 2023 10.60 12.80 10.60 12.00 266,858 +1.00(+9.09%)
Feb 27, 2023 11.50 11.95 10.60 11.00 366,085 -0.30(-2.65%)
Feb 24, 2023 11.70 11.90 11.00 11.30 222,804 -0.50(-4.24%)
Feb 23, 2023 12.60 12.60 11.50 11.80 241,732 -0.20(-1.67%)
Feb 22, 2023 12.20 12.90 11.60 12.00 336,779 +0.20(+1.69%)
Feb 21, 2023 13.20 13.30 11.70 11.80 455,103 -1.80(-13.24%)
Feb 17, 2023 14.10 14.70 13.30 13.60 325,430 -0.50(-3.55%)
Feb 16, 2023 15.10 15.30 14.00 14.10 309,674 -1.20(-7.84%)
Feb 15, 2023 15.60 15.90 13.60 15.30 492,000 -1.20(-7.27%)
Feb 14, 2023 14.20 16.70 13.90 16.50 557,913 +2.80(+20.44%)
Feb 13, 2023 16.00 16.00 12.60 13.70 660,596 -1.60(-10.46%)
Feb 10, 2023 15.20 15.79 14.60 15.30 113,081 -0.20(-1.29%)
Feb 09, 2023 17.00 17.58 15.25 15.50 112,979 -1.20(-7.19%)
Feb 08, 2023 17.00 17.25 16.50 16.70 99,938 -0.70(-4.02%)
Feb 07, 2023 17.20 17.55 16.50 17.40 104,175 +0.80(+4.82%)
Feb 06, 2023 18.30 18.50 16.30 16.60 171,179 -1.70(-9.29%)
Feb 03, 2023 16.60 19.20 16.60 18.30 235,971 +0.70(+3.98%)
Feb 02, 2023 15.50 18.65 15.45 17.60 307,605 +2.80(+18.92%)
Feb 01, 2023 14.50 15.10 14.15 14.80 156,882 +0.50(+3.50%)
Jan 31, 2023 13.30 14.30 13.30 14.30 135,422 +1.10(+8.33%)
Jan 30, 2023 13.80 13.80 12.90 13.20 75,051 -0.60(-4.35%)
Jan 27, 2023 13.30 13.90 12.80 13.80 126,529 +0.70(+5.34%)
Jan 26, 2023 12.10 13.30 12.10 13.10 261,647 +1.20(+10.08%)
Jan 25, 2023 11.40 12.00 11.40 11.90 37,311 -0.20(-1.65%)
Jan 24, 2023 12.40 12.50 12.00 12.10 48,043 -0.20(-1.63%)
Jan 23, 2023 11.30 12.40 11.30 12.30 83,812 +0.90(+7.89%)
Jan 20, 2023 11.50 11.70 11.20 11.40 63,758 +0.20(+1.79%)
Jan 19, 2023 12.10 12.10 11.10 11.20 59,520 -1.10(-8.94%)
Jan 18, 2023 12.80 13.20 12.10 12.30 84,633 -0.40(-3.15%)
Jan 17, 2023 12.30 12.80 12.10 12.70 67,589 +0.60(+4.96%)
Jan 13, 2023 11.30 12.10 11.25 12.10 52,226 +0.20(+1.68%)
Jan 12, 2023 11.20 11.90 10.60 11.90 112,371 +1.00(+9.17%)
Jan 11, 2023 11.00 11.35 10.70 10.90 65,590 +0.00(+0.00%)
Jan 10, 2023 10.20 11.00 10.10 10.90 105,976 +0.50(+4.81%)
Jan 09, 2023 9.550 10.70 9.510 10.40 68,229 +0.89(+9.39%)
Jan 06, 2023 9.400 9.675 8.582 9.507 69,810 +0.27(+2.97%)
Jan 05, 2023 9.999 10.10 9.164 9.233 62,661 -0.68(-6.91%)
Jan 04, 2023 9.600 10.10 9.502 9.918 66,320 +0.26(+2.69%)
Jan 03, 2023 9.100 9.790 9.001 9.658 119,542 +1.03(+11.91%)
Dec 30, 2022 8.999 9.100 8.300 8.630 186,872 -0.32(-3.54%)
Dec 29, 2022 8.700 8.982 8.406 8.947 138,737 +0.41(+4.86%)
Dec 28, 2022 8.600 9.106 8.282 8.532 79,725 +0.02(+0.19%)
Dec 27, 2022 9.299 9.411 8.500 8.516 97,863 -0.36(-4.10%)
Dec 23, 2022 9.300 9.555 8.830 8.880 96,619 -0.38(-4.07%)
Dec 22, 2022 9.500 9.699 9.001 9.257 100,501 -0.23(-2.43%)
Dec 21, 2022 10.20 10.40 9.463 9.488 152,656 -0.61(-6.06%)
Dec 20, 2022 10.20 10.20 10.00 10.10 47,004 +0.00(+0.00%)
Dec 19, 2022 11.40 11.50 10.00 10.10 104,194 -1.30(-11.40%)
Dec 16, 2022 11.00 12.30 11.00 11.40 259,567 +0.20(+1.79%)
Dec 15, 2022 11.50 11.70 11.10 11.20 75,660 -0.60(-5.08%)
Dec 14, 2022 12.20 12.60 11.60 11.80 90,031 -0.70(-5.60%)
Dec 13, 2022 12.10 13.30 12.00 12.50 163,874 +0.70(+5.93%)
Dec 12, 2022 12.00 12.20 11.75 11.80 86,504 -0.10(-0.84%)
Dec 09, 2022 11.50 12.50 11.30 11.90 50,561 +0.20(+1.71%)
Dec 08, 2022 12.00 12.50 11.50 11.70 68,068 -0.30(-2.50%)
Dec 07, 2022 12.30 12.50 11.80 12.00 73,686 -0.60(-4.76%)
Dec 06, 2022 14.00 14.10 12.50 12.60 73,913 -1.40(-10.00%)
Dec 05, 2022 13.50 14.40 13.40 14.00 98,394 +0.20(+1.45%)
Dec 02, 2022 12.50 13.90 11.60 13.80 144,813 +1.00(+7.81%)
Dec 01, 2022 12.00 13.00 11.90 12.80 94,088 +1.00(+8.47%)
Nov 30, 2022 12.00 12.60 11.40 11.80 194,651 -0.50(-4.07%)
Nov 29, 2022 12.10 12.50 11.80 12.30 57,983 +0.30(+2.50%)
Nov 28, 2022 12.50 12.50 12.00 12.00 47,763 -0.30(-2.44%)
Nov 25, 2022 11.90 12.40 11.90 12.30 19,165 +0.00(+0.00%)
Nov 23, 2022 12.00 12.50 11.70 12.30 51,049 +0.30(+2.50%)
Nov 22, 2022 12.30 12.40 11.50 12.00 61,567 -0.40(-3.23%)
Nov 21, 2022 11.50 12.45 11.10 12.40 127,794 +0.90(+7.83%)
Nov 18, 2022 13.00 13.00 11.50 11.50 103,906 -1.20(-9.45%)
Nov 17, 2022 12.00 12.90 11.90 12.70 63,361 +0.10(+0.79%)
Nov 16, 2022 13.40 13.52 12.50 12.60 75,046 -1.30(-9.35%)
Nov 15, 2022 13.30 13.90 12.62 13.90 254,515 +1.40(+11.20%)
Nov 14, 2022 11.30 12.75 11.10 12.50 151,598 +0.40(+3.31%)
Nov 11, 2022 11.00 12.10 10.80 12.10 105,624 +1.10(+10.00%)
Nov 10, 2022 10.10 11.00 9.865 11.00 141,962 +1.40(+14.58%)
Nov 09, 2022 10.10 10.10 9.373 9.600 133,787 -0.50(-4.95%)
Nov 08, 2022 11.90 12.10 10.00 10.10 266,565 -2.00(-16.53%)
Nov 07, 2022 12.40 13.00 10.80 12.10 256,711 +0.40(+3.42%)
Nov 04, 2022 11.70 12.10 11.20 11.70 61,067 +0.40(+3.54%)
Nov 03, 2022 11.20 12.30 11.20 11.30 62,363 -0.10(-0.88%)
Nov 02, 2022 12.10 12.60 11.40 11.40 101,194 -0.50(-4.20%)
Nov 01, 2022 12.80 13.10 11.60 11.90 105,117 -0.60(-4.80%)
Oct 31, 2022 12.40 12.90 11.55 12.50 97,557 +0.10(+0.81%)
Oct 28, 2022 12.40 13.70 11.80 12.40 106,148 +0.40(+3.33%)
Oct 27, 2022 12.20 12.80 11.90 12.00 102,160 +0.00(+0.00%)
Oct 26, 2022 11.30 12.50 11.10 12.00 136,917 +0.60(+5.26%)
Oct 25, 2022 9.700 12.90 9.603 11.40 485,402 +2.06(+22.11%)
Oct 24, 2022 9.200 9.375 8.825 9.336 71,897 +0.12(+1.29%)
Oct 21, 2022 9.199 9.290 8.600 9.217 39,148 +0.30(+3.42%)
Oct 20, 2022 9.200 9.599 8.684 8.912 42,064 +0.02(+0.18%)
Oct 19, 2022 8.900 9.200 8.609 8.896 53,847 -0.30(-3.28%)
Oct 18, 2022 8.900 9.589 8.900 9.198 111,306 +0.46(+5.20%)
Oct 17, 2022 8.499 9.000 8.271 8.743 96,958 +0.61(+7.54%)
Oct 14, 2022 8.300 8.600 8.000 8.130 59,607 -0.13(-1.60%)
Oct 13, 2022 7.899 8.371 7.600 8.262 91,196 +0.16(+2.00%)
Oct 12, 2022 7.958 8.199 7.802 8.100 71,661 -0.05(-0.66%)
Oct 11, 2022 8.200 8.564 7.703 8.154 109,619 -0.16(-1.96%)
Oct 10, 2022 9.600 9.600 8.312 8.317 145,172 -1.27(-13.28%)
Oct 07, 2022 10.00 10.20 9.400 9.591 144,898 -0.71(-6.88%)
Oct 06, 2022 10.60 10.95 10.30 10.30 38,733 -0.30(-2.83%)
Oct 05, 2022 10.30 10.80 10.10 10.60 40,305 -0.30(-2.75%)
Oct 04, 2022 10.10 11.20 9.912 10.90 126,498 +1.24(+12.80%)
Oct 03, 2022 9.768 9.881 9.110 9.663 107,828 +0.03(+0.30%)
Sep 30, 2022 9.400 10.20 9.233 9.634 93,607 +0.06(+0.68%)
Sep 29, 2022 10.10 10.20 9.375 9.569 102,859 -0.73(-7.10%)
Sep 28, 2022 9.579 10.40 9.501 10.30 73,576 +0.64(+6.67%)
Sep 27, 2022 10.00 10.40 9.401 9.656 64,764 -0.00(-0.05%)
Sep 26, 2022 9.795 10.50 9.621 9.661 73,211 -0.24(-2.41%)
Sep 23, 2022 10.00 10.10 9.603 9.900 126,667 -0.30(-2.94%)
Sep 22, 2022 10.00 10.30 9.100 10.20 398,292 +0.34(+3.47%)
Sep 21, 2022 11.10 11.40 9.857 9.858 353,220 -1.24(-11.19%)
Sep 20, 2022 11.50 11.70 11.00 11.10 179,149 -0.50(-4.31%)
Sep 19, 2022 11.80 12.00 11.50 11.60 133,593 -0.20(-1.69%)
Sep 16, 2022 12.30 12.90 11.60 11.80 260,870 -0.90(-7.09%)
Sep 15, 2022 12.70 13.20 12.40 12.70 169,789 +0.00(+0.00%)
Sep 14, 2022 12.70 13.00 12.10 12.70 222,511 -0.10(-0.78%)
Sep 13, 2022 13.50 13.50 12.60 12.80 243,917 -0.70(-5.19%)
Sep 12, 2022 13.70 14.30 13.40 13.50 215,283 -1.30(-8.78%)
Sep 09, 2022 13.90 14.80 13.90 14.80 66,158 +1.00(+7.25%)
Sep 08, 2022 14.10 14.40 13.60 13.80 74,322 -0.50(-3.50%)
Sep 07, 2022 13.40 14.50 13.40 14.30 100,788 +0.50(+3.62%)
Sep 06, 2022 13.70 14.60 13.30 13.80 144,928 +0.30(+2.22%)
Sep 02, 2022 13.90 14.10 13.50 13.50 85,795 -0.30(-2.17%)
Sep 01, 2022 14.70 14.70 13.60 13.80 149,217 -1.20(-8.00%)
Aug 31, 2022 14.40 15.00 14.00 15.00 245,601 +0.60(+4.17%)
Aug 30, 2022 14.80 14.90 14.20 14.40 91,475 +0.00(+0.00%)
Aug 29, 2022 14.30 14.99 14.30 14.40 89,093 +0.10(+0.70%)
Aug 26, 2022 15.20 15.20 14.30 14.30 160,048 -0.90(-5.92%)
Aug 25, 2022 15.10 15.60 14.70 15.20 252,063 +0.20(+1.33%)
Aug 24, 2022 14.50 15.50 14.50 15.00 99,222 +0.40(+2.74%)
Aug 23, 2022 14.80 15.30 14.60 14.60 86,700 -0.10(-0.68%)
Aug 22, 2022 15.20 15.30 14.60 14.70 138,018 -0.80(-5.16%)
Aug 19, 2022 16.00 16.10 15.20 15.50 226,698 -1.00(-6.06%)
Aug 18, 2022 16.70 16.75 15.80 16.50 162,506 +0.00(+0.00%)
Aug 17, 2022 19.10 19.10 16.30 16.50 178,932 -3.00(-15.38%)
Aug 16, 2022 19.40 19.99 18.70 19.50 147,173 +0.00(+0.00%)
Aug 15, 2022 18.50 19.79 18.00 19.50 115,317 +0.70(+3.72%)
Aug 12, 2022 18.50 18.80 17.60 18.80 129,319 +0.10(+0.53%)
Aug 11, 2022 18.40 20.00 18.00 18.70 296,716 +0.60(+3.31%)
Aug 10, 2022 16.50 18.10 15.80 18.10 239,833 +2.40(+15.29%)
Aug 09, 2022 17.40 17.60 15.50 15.70 251,634 -1.70(-9.77%)
Aug 08, 2022 18.80 19.00 17.30 17.40 108,108 -1.50(-7.94%)
Aug 05, 2022 19.40 19.40 17.40 18.90 160,589 -0.50(-2.58%)
Aug 04, 2022 20.00 20.85 18.40 19.40 228,014 -0.40(-2.02%)
Aug 03, 2022 19.20 19.99 19.00 19.80 124,793 +0.70(+3.66%)
Aug 02, 2022 17.10 19.25 17.00 19.10 143,280 +1.90(+11.05%)
Aug 01, 2022 17.50 18.20 16.30 17.20 123,024 -0.40(-2.27%)
Jul 29, 2022 17.30 18.00 16.90 17.60 105,108 +0.10(+0.57%)
Jul 28, 2022 16.80 17.70 16.45 17.50 102,399 +0.50(+2.94%)
Jul 27, 2022 16.50 17.00 16.10 17.00 117,144 +0.70(+4.29%)
Jul 26, 2022 16.50 16.50 15.80 16.30 85,410 -0.20(-1.21%)
Jul 25, 2022 17.50 17.80 16.30 16.50 136,827 -1.70(-9.34%)
Jul 22, 2022 19.60 19.60 17.90 18.20 83,477 -1.40(-7.14%)
Jul 21, 2022 20.40 20.40 18.80 19.60 79,324 -0.50(-2.49%)
Jul 20, 2022 19.10 20.50 19.00 20.10 127,227 +0.90(+4.69%)
Jul 19, 2022 18.00 19.50 17.90 19.20 100,331 +1.50(+8.47%)
Jul 18, 2022 18.00 18.80 17.60 17.70 85,678 +0.00(+0.00%)
Jul 15, 2022 17.50 17.80 16.60 17.70 120,976 +0.90(+5.36%)
Jul 14, 2022 16.50 16.80 15.90 16.80 88,152 +0.00(+0.00%)
Jul 13, 2022 15.80 16.90 15.80 16.80 136,683 +0.20(+1.20%)
Jul 12, 2022 16.20 17.00 16.10 16.60 85,901 +0.30(+1.84%)
Jul 11, 2022 17.30 17.60 16.30 16.30 87,846 -1.30(-7.39%)
Jul 08, 2022 17.10 18.00 16.90 17.60 81,818 +0.10(+0.57%)
Jul 07, 2022 15.70 17.65 15.70 17.50 126,150 +1.80(+11.46%)
Jul 06, 2022 16.20 17.00 15.70 15.70 109,073 -0.90(-5.42%)
Jul 05, 2022 15.90 16.60 15.20 16.60 129,578 +0.40(+2.47%)
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.