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 )

9.610 +0.310 (+3.33%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Apr 30, 2024 9.170 9.240 8.940 9.070 754,405 -0.23(-2.47%)
Apr 29, 2024 8.870 9.320 8.820 9.300 952,781 +0.63(+7.27%)
Apr 26, 2024 7.540 8.720 7.520 8.670 1,599,107 +1.19(+15.91%)
Apr 25, 2024 7.230 7.480 7.090 7.480 455,590 +0.05(+0.67%)
Apr 24, 2024 7.680 8.030 7.245 7.430 930,050 -0.13(-1.72%)
Apr 23, 2024 7.000 7.900 7.000 7.560 1,188,521 +0.53(+7.54%)
Apr 22, 2024 7.190 7.260 6.850 7.030 782,753 -0.13(-1.82%)
Apr 19, 2024 6.950 7.220 6.880 7.160 880,607 +0.17(+2.43%)
Apr 18, 2024 7.130 7.390 6.900 6.990 596,805 -0.09(-1.27%)
Apr 17, 2024 7.570 7.740 7.080 7.080 653,472 -0.39(-5.22%)
Apr 16, 2024 7.480 7.720 7.350 7.470 624,116 -0.16(-2.10%)
Apr 15, 2024 7.800 8.030 7.340 7.630 1,453,436 -0.10(-1.29%)
Apr 12, 2024 8.490 8.800 7.720 7.730 1,010,437 -0.77(-9.06%)
Apr 11, 2024 8.280 8.620 7.920 8.500 1,109,582 +0.27(+3.28%)
Apr 10, 2024 8.280 8.600 7.840 8.230 1,715,445 -0.46(-5.29%)
Apr 09, 2024 9.470 9.990 8.510 8.690 2,158,899 -0.76(-8.04%)
Apr 08, 2024 9.690 10.05 9.240 9.450 1,218,658 -0.15(-1.56%)
Apr 05, 2024 10.05 10.05 9.240 9.600 1,962,243 -0.39(-3.90%)
Apr 04, 2024 10.21 11.40 9.910 9.990 3,704,210 -0.01(-0.10%)
Apr 03, 2024 9.560 10.40 9.460 10.00 2,919,384 +0.03(+0.30%)
Apr 02, 2024 9.470 10.06 8.750 9.970 3,178,070 +0.11(+1.12%)
Apr 01, 2024 7.990 10.00 7.960 9.860 7,361,795 +1.92(+24.18%)
Mar 28, 2024 6.680 7.920 7.920 7.940 5,699,214 +1.24(+18.51%)
Mar 27, 2024 5.430 7.200 5.260 6.700 9,730,812 +1.72(+34.54%)
Mar 26, 2024 5.060 5.130 4.925 4.980 1,060,407 -0.01(-0.20%)
Mar 25, 2024 4.960 5.160 4.920 4.990 570,692 +0.05(+1.01%)
Mar 22, 2024 5.140 5.140 4.910 4.940 355,806 -0.20(-3.89%)
Mar 21, 2024 5.100 5.200 5.050 5.140 433,344 +0.12(+2.39%)
Mar 20, 2024 4.890 5.085 4.790 5.020 511,964 +0.07(+1.41%)
Mar 19, 2024 4.790 5.010 4.750 4.950 386,796 +0.07(+1.43%)
Mar 18, 2024 4.840 5.060 4.683 4.880 503,264 +0.06(+1.24%)
Mar 15, 2024 4.720 4.980 4.660 4.820 777,029 +0.09(+1.90%)
Mar 14, 2024 5.050 5.150 4.650 4.730 1,089,940 -0.36(-7.07%)
Mar 13, 2024 5.030 5.210 4.975 5.090 559,015 +0.03(+0.59%)
Mar 12, 2024 5.460 5.460 4.970 5.060 1,467,209 -0.42(-7.66%)
Mar 11, 2024 5.500 5.710 5.410 5.480 358,919 -0.05(-0.90%)
Mar 08, 2024 5.470 5.770 5.450 5.530 581,000 +0.19(+3.56%)
Mar 07, 2024 5.450 5.470 5.280 5.340 329,827 -0.02(-0.37%)
Mar 06, 2024 5.260 5.512 5.155 5.360 429,064 +0.21(+4.08%)
Mar 05, 2024 5.300 5.300 5.050 5.150 532,449 -0.24(-4.45%)
Mar 04, 2024 5.610 5.610 5.260 5.390 506,003 -0.17(-3.06%)
Mar 01, 2024 5.400 5.609 5.240 5.560 619,315 +0.13(+2.39%)
Feb 29, 2024 5.430 5.720 5.320 5.430 573,927 +0.10(+1.88%)
Feb 28, 2024 5.400 5.580 5.310 5.330 482,204 -0.24(-4.31%)
Feb 27, 2024 5.630 5.730 5.485 5.570 513,043 +0.04(+0.72%)
Feb 26, 2024 5.450 5.680 5.360 5.530 715,487 +0.16(+2.98%)
Feb 23, 2024 5.410 5.450 5.135 5.370 564,724 -0.08(-1.47%)
Feb 22, 2024 5.460 5.535 5.390 5.450 518,889 +0.01(+0.18%)
Feb 21, 2024 5.500 5.530 5.340 5.440 465,480 -0.16(-2.86%)
Feb 20, 2024 5.700 5.800 5.505 5.600 452,628 -0.20(-3.45%)
Feb 16, 2024 5.820 5.890 5.630 5.800 457,792 -0.11(-1.86%)
Feb 15, 2024 5.820 6.080 5.770 5.910 648,595 +0.18(+3.14%)
Feb 14, 2024 5.480 5.830 5.449 5.730 668,199 +0.44(+8.32%)
Feb 13, 2024 5.500 5.568 5.240 5.290 651,304 -0.50(-8.64%)
Feb 12, 2024 5.400 5.910 5.370 5.790 761,200 +0.39(+7.22%)
Feb 09, 2024 5.150 5.400 5.100 5.400 503,273 +0.34(+6.72%)
Feb 08, 2024 4.900 5.180 4.850 5.060 579,146 +0.13(+2.64%)
Feb 07, 2024 4.980 5.020 4.820 4.930 458,121 -0.06(-1.20%)
Feb 06, 2024 4.740 5.045 4.652 4.990 908,452 +0.28(+5.94%)
Feb 05, 2024 4.860 4.920 4.690 4.710 648,422 -0.29(-5.80%)
Feb 02, 2024 4.900 5.040 4.730 5.000 811,162 +0.02(+0.40%)
Feb 01, 2024 5.270 5.360 4.940 4.980 1,267,633 -0.24(-4.60%)
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%)
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%)
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%)
Aug 01, 2023 6.100 6.220 5.940 6.130 609,053 -0.06(-0.97%)
Jul 31, 2023 5.910 6.300 5.910 6.190 604,270 +0.31(+5.27%)
Jul 28, 2023 5.490 5.985 5.440 5.880 741,735 +0.50(+9.29%)
Jul 27, 2023 5.730 5.870 5.320 5.380 612,422 -0.25(-4.44%)
Jul 26, 2023 5.600 5.815 5.430 5.630 482,675 +0.00(+0.00%)
Jul 25, 2023 5.790 6.010 5.620 5.630 491,907 -0.16(-2.76%)
Jul 24, 2023 5.750 5.890 5.642 5.790 360,635 -0.01(-0.17%)
Jul 21, 2023 6.100 6.360 5.715 5.800 763,773 -0.24(-3.97%)
Jul 20, 2023 6.510 6.510 5.925 6.040 782,120 -0.51(-7.79%)
Jul 19, 2023 6.330 6.970 6.320 6.550 830,619 +0.23(+3.64%)
Jul 18, 2023 6.380 6.570 6.160 6.320 478,240 -0.05(-0.78%)
Jul 17, 2023 6.020 6.450 5.810 6.370 634,068 +0.29(+4.77%)
Jul 14, 2023 6.520 6.910 6.000 6.080 1,182,549 -0.15(-2.41%)
Jul 13, 2023 6.020 6.380 5.950 6.230 903,426 +0.29(+4.88%)
Jul 12, 2023 5.980 6.030 5.650 5.940 868,790 +0.07(+1.19%)
Jul 11, 2023 5.590 6.105 5.590 5.870 1,042,486 +0.32(+5.77%)
Jul 10, 2023 5.080 5.575 5.030 5.550 645,093 +0.40(+7.77%)
Jul 07, 2023 4.910 5.230 4.910 5.150 456,907 +0.21(+4.25%)
Jul 06, 2023 5.300 5.300 4.850 4.940 883,143 -0.47(-8.69%)
Jul 05, 2023 5.310 5.601 5.210 5.410 545,191 +0.04(+0.74%)
Jul 03, 2023 4.940 5.425 4.940 5.370 517,872 +0.43(+8.70%)
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%)
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.