Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outset Medical Inc (NQ: OM )

3.980 +0.110 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 3.210 3.310 3.030 3.040 680,834 -0.20(-6.17%)
Jan 30, 2024 3.500 3.500 3.240 3.240 676,244 -0.30(-8.47%)
Jan 29, 2024 3.500 3.565 3.390 3.540 406,167 +0.04(+1.14%)
Jan 26, 2024 3.490 3.640 3.482 3.500 351,446 +0.04(+1.16%)
Jan 25, 2024 3.370 3.490 3.300 3.460 601,187 +0.14(+4.22%)
Jan 24, 2024 3.850 4.000 3.320 3.320 641,178 -0.43(-11.47%)
Jan 23, 2024 3.930 4.090 3.745 3.750 668,242 -0.12(-3.10%)
Jan 22, 2024 3.660 3.928 3.658 3.870 1,268,009 +0.27(+7.35%)
Jan 19, 2024 3.590 3.650 3.380 3.605 1,407,955 +0.11(+3.30%)
Jan 18, 2024 3.790 3.830 3.415 3.490 2,742,075 -0.31(-8.16%)
Jan 17, 2024 4.010 4.020 3.750 3.800 2,574,273 -0.34(-8.21%)
Jan 16, 2024 4.430 4.430 4.040 4.140 1,036,736 -0.33(-7.49%)
Jan 12, 2024 4.800 4.930 4.440 4.475 858,095 -0.48(-9.60%)
Jan 11, 2024 5.050 5.050 4.785 4.950 635,898 -0.14(-2.85%)
Jan 10, 2024 5.180 5.250 5.015 5.095 870,862 -0.06(-1.07%)
Jan 09, 2024 5.250 5.270 4.902 5.150 1,360,920 -0.23(-4.28%)
Jan 08, 2024 5.570 5.670 5.340 5.380 1,250,001 -0.19(-3.41%)
Jan 05, 2024 5.490 5.630 5.300 5.570 848,714 +0.04(+0.72%)
Jan 04, 2024 5.630 5.695 5.335 5.530 733,907 -0.04(-0.72%)
Jan 03, 2024 5.540 5.880 5.462 5.570 2,486,342 -0.07(-1.24%)
Jan 02, 2024 5.320 5.760 5.230 5.640 1,770,995 +0.23(+4.25%)
Dec 29, 2023 5.620 5.620 5.330 5.410 614,521 -0.26(-4.59%)
Dec 28, 2023 5.550 5.805 5.500 5.670 947,018 +0.12(+2.16%)
Dec 27, 2023 5.700 5.870 5.510 5.550 553,845 -0.09(-1.60%)
Dec 26, 2023 5.450 5.730 5.410 5.640 520,058 +0.20(+3.68%)
Dec 22, 2023 5.730 5.880 5.405 5.440 776,138 -0.28(-4.90%)
Dec 21, 2023 5.850 5.955 5.580 5.720 614,849 -0.04(-0.69%)
Dec 20, 2023 6.090 6.190 5.750 5.760 464,028 -0.37(-6.04%)
Dec 19, 2023 6.140 6.360 6.080 6.130 731,147 +0.12(+2.00%)
Dec 18, 2023 6.090 6.165 5.890 6.010 904,537 -0.03(-0.50%)
Dec 15, 2023 6.330 6.370 5.970 6.040 1,998,199 -0.18(-2.89%)
Dec 14, 2023 5.930 6.350 5.780 6.220 1,680,563 +0.49(+8.55%)
Dec 13, 2023 5.550 5.740 5.300 5.730 1,263,472 +0.14(+2.50%)
Dec 12, 2023 5.530 5.645 5.272 5.590 709,566 +0.07(+1.27%)
Dec 11, 2023 5.890 5.940 5.460 5.520 581,976 -0.36(-6.12%)
Dec 08, 2023 5.660 5.920 5.600 5.880 352,150 +0.17(+2.98%)
Dec 07, 2023 5.570 5.720 5.470 5.710 408,819 +0.11(+1.96%)
Dec 06, 2023 5.510 5.760 5.400 5.600 418,678 +0.15(+2.75%)
Dec 05, 2023 5.780 5.780 5.420 5.450 457,344 -0.24(-4.22%)
Dec 04, 2023 5.680 6.038 5.663 5.690 607,606 +0.00(+0.00%)
Dec 01, 2023 5.270 5.700 5.185 5.690 807,822 +0.45(+8.59%)
Nov 30, 2023 5.190 5.580 5.050 5.240 1,953,397 +0.05(+0.96%)
Nov 29, 2023 5.040 5.410 5.040 5.190 695,081 +0.28(+5.70%)
Nov 28, 2023 5.010 5.010 4.730 4.910 1,363,650 -0.12(-2.39%)
Nov 27, 2023 5.140 5.140 4.775 5.030 1,991,980 -0.10(-1.95%)
Nov 24, 2023 5.100 5.370 5.040 5.130 409,565 +0.02(+0.39%)
Nov 22, 2023 4.940 5.180 4.890 5.110 379,000 +0.28(+5.80%)
Nov 21, 2023 5.280 5.280 4.780 4.830 806,278 -0.54(-10.06%)
Nov 20, 2023 5.220 5.510 5.170 5.370 915,568 +0.21(+4.07%)
Nov 17, 2023 5.120 5.240 4.965 5.160 830,515 +0.13(+2.58%)
Nov 16, 2023 5.080 5.100 4.640 5.030 1,061,420 -0.13(-2.52%)
Nov 15, 2023 5.000 5.340 4.990 5.160 913,991 +0.20(+4.03%)
Nov 14, 2023 4.360 5.010 4.335 4.960 2,196,687 +0.73(+17.26%)
Nov 13, 2023 3.740 4.265 3.702 4.230 1,780,247 +0.55(+14.95%)
Nov 10, 2023 3.660 3.840 3.400 3.680 1,328,430 +0.06(+1.66%)
Nov 09, 2023 3.740 3.910 3.610 3.620 965,721 -0.07(-1.90%)
Nov 08, 2023 4.240 4.620 3.549 3.690 2,705,451 -0.62(-14.39%)
Nov 07, 2023 4.230 4.330 4.121 4.310 2,873,807 +0.04(+0.94%)
Nov 06, 2023 4.440 4.470 4.215 4.270 2,203,216 +0.02(+0.47%)
Nov 03, 2023 4.180 4.460 4.060 4.250 2,849,439 +0.22(+5.46%)
Nov 02, 2023 3.830 4.170 3.800 4.030 2,506,053 +0.27(+7.18%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.