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:

Ouster Inc (NY: OUST )

8.040 +1.340 (+20.00%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 3.810 3.820 3.667 3.780 324,890 -0.04(-1.05%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.