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 )

6.990 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 3.810 3.925 3.750 3.820 241,820 +0.02(+0.53%)
Oct 30, 2023 3.810 3.940 3.690 3.800 366,787 +0.01(+0.26%)
Oct 27, 2023 3.930 3.980 3.740 3.790 370,989 -0.12(-3.07%)
Oct 26, 2023 3.770 4.040 3.760 3.910 387,926 +0.13(+3.44%)
Oct 25, 2023 3.980 3.993 3.780 3.780 352,990 -0.22(-5.50%)
Oct 24, 2023 4.040 4.220 3.970 4.000 412,653 +0.01(+0.25%)
Oct 23, 2023 4.100 4.240 3.980 3.990 432,112 -0.17(-4.09%)
Oct 20, 2023 4.210 4.242 4.120 4.160 374,020 -0.06(-1.42%)
Oct 19, 2023 4.400 4.428 4.160 4.220 374,503 -0.19(-4.31%)
Oct 18, 2023 4.560 4.600 4.400 4.410 196,180 -0.21(-4.55%)
Oct 17, 2023 4.400 4.695 4.380 4.620 318,065 +0.15(+3.36%)
Oct 16, 2023 4.290 4.530 4.250 4.470 281,249 +0.24(+5.67%)
Oct 13, 2023 4.390 4.390 4.170 4.230 384,779 -0.16(-3.64%)
Oct 12, 2023 4.720 4.720 4.380 4.390 359,820 -0.33(-6.99%)
Oct 11, 2023 4.760 4.910 4.670 4.720 302,457 -0.03(-0.63%)
Oct 10, 2023 4.330 4.820 4.320 4.750 416,345 +0.40(+9.20%)
Oct 09, 2023 4.450 4.500 4.239 4.350 517,918 -0.18(-3.97%)
Oct 06, 2023 4.510 4.610 4.445 4.530 449,141 -0.07(-1.52%)
Oct 05, 2023 4.620 4.680 4.480 4.600 292,414 -0.06(-1.29%)
Oct 04, 2023 4.610 4.699 4.520 4.660 275,871 +0.05(+1.08%)
Oct 03, 2023 4.830 4.830 4.560 4.610 684,032 -0.28(-5.73%)
Oct 02, 2023 5.040 5.050 4.870 4.890 246,484 -0.15(-2.98%)
Sep 29, 2023 5.180 5.180 4.910 5.040 468,040 -0.06(-1.18%)
Sep 28, 2023 5.000 5.160 4.955 5.100 621,857 +0.10(+2.00%)
Sep 27, 2023 4.810 5.020 4.810 5.000 634,264 +0.23(+4.82%)
Sep 26, 2023 4.790 5.110 4.760 4.770 1,032,802 -0.12(-2.45%)
Sep 25, 2023 4.740 4.890 4.819 4.890 436,753 +0.08(+1.66%)
Sep 22, 2023 4.760 4.887 4.710 4.810 329,084 +0.09(+1.91%)
Sep 21, 2023 4.590 4.770 4.510 4.720 426,939 +0.07(+1.51%)
Sep 20, 2023 4.800 4.930 4.650 4.650 360,796 -0.12(-2.52%)
Sep 19, 2023 4.560 4.810 4.540 4.770 428,004 +0.25(+5.53%)
Sep 18, 2023 4.650 4.660 4.500 4.520 452,447 -0.17(-3.62%)
Sep 15, 2023 4.570 4.750 4.485 4.690 954,156 +0.08(+1.74%)
Sep 14, 2023 4.610 4.860 4.530 4.610 444,614 +0.07(+1.54%)
Sep 13, 2023 4.700 4.723 4.460 4.540 664,677 -0.18(-3.81%)
Sep 12, 2023 4.900 4.980 4.710 4.720 851,121 -0.25(-5.03%)
Sep 11, 2023 5.070 5.090 4.910 4.970 550,519 -0.07(-1.39%)
Sep 08, 2023 5.030 5.090 4.940 5.040 420,076 -0.04(-0.79%)
Sep 07, 2023 5.120 5.190 4.900 5.080 659,529 -0.16(-3.05%)
Sep 06, 2023 5.360 5.420 5.110 5.240 527,931 -0.14(-2.60%)
Sep 05, 2023 5.570 5.600 5.360 5.380 442,258 -0.19(-3.41%)
Sep 01, 2023 5.670 5.740 5.550 5.570 437,266 -0.06(-1.07%)
Aug 31, 2023 5.780 5.940 5.560 5.630 446,572 -0.12(-2.09%)
Aug 30, 2023 5.660 5.810 5.545 5.750 464,936 +0.02(+0.35%)
Aug 29, 2023 5.600 5.860 5.410 5.730 618,167 +0.25(+4.56%)
Aug 28, 2023 5.720 5.778 5.434 5.480 552,623 -0.27(-4.70%)
Aug 25, 2023 5.830 6.000 5.660 5.750 611,853 +0.05(+0.88%)
Aug 24, 2023 6.200 6.200 5.630 5.700 613,642 -0.40(-6.56%)
Aug 23, 2023 5.650 6.334 5.560 6.100 1,088,272 +0.51(+9.12%)
Aug 22, 2023 5.960 6.330 5.540 5.590 898,623 -0.28(-4.77%)
Aug 21, 2023 6.030 6.147 5.770 5.870 712,201 -0.12(-2.00%)
Aug 18, 2023 6.090 6.250 5.880 5.990 887,879 -0.22(-3.54%)
Aug 17, 2023 6.420 6.470 6.112 6.210 553,012 -0.13(-2.05%)
Aug 16, 2023 6.650 6.660 6.300 6.340 730,769 -0.32(-4.80%)
Aug 15, 2023 7.100 7.640 6.620 6.660 1,589,216 -0.53(-7.37%)
Aug 14, 2023 6.730 7.190 6.407 7.190 1,858,717 +0.58(+8.77%)
Aug 11, 2023 5.460 6.800 5.340 6.610 4,963,871 +1.51(+29.61%)
Aug 10, 2023 5.060 5.350 5.060 5.100 892,572 +0.04(+0.79%)
Aug 09, 2023 5.230 5.270 5.030 5.060 953,436 -0.17(-3.25%)
Aug 08, 2023 5.200 5.270 5.060 5.230 513,531 -0.13(-2.43%)
Aug 07, 2023 5.610 5.610 5.060 5.360 912,138 -0.18(-3.25%)
Aug 04, 2023 5.830 5.890 5.520 5.540 829,859 -0.27(-4.65%)
Aug 03, 2023 5.700 6.060 5.500 5.810 1,336,509 +0.08(+1.40%)
Aug 02, 2023 5.940 6.020 5.650 5.730 623,233 -0.40(-6.53%)
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.