Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Outset Medical Inc (NQ: OM )

0.5652 +0.0352 (+6.64%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5300 0.5499 0.5114 0.5280 517,320 +0.01(+2.07%)
Sep 25, 2024 0.5540 0.5550 0.5120 0.5173 394,387 -0.03(-4.72%)
Sep 24, 2024 0.5251 0.5646 0.5204 0.5429 505,785 +0.03(+5.38%)
Sep 23, 2024 0.5900 0.5900 0.5120 0.5152 712,169 -0.06(-10.12%)
Sep 20, 2024 0.6000 0.6266 0.5732 0.5732 803,846 -0.02(-3.52%)
Sep 19, 2024 0.6788 0.6800 0.5900 0.5941 1,226,410 -0.06(-8.60%)
Sep 18, 2024 0.5210 0.6526 0.5020 0.6500 2,215,278 +0.12(+22.39%)
Sep 17, 2024 0.5270 0.6226 0.4999 0.5311 3,311,084 +0.01(+1.57%)
Sep 16, 2024 0.5200 0.5349 0.5091 0.5229 998,532 -0.01(-1.34%)
Sep 13, 2024 0.4400 0.5309 0.4400 0.5300 1,764,373 +0.08(+17.67%)
Sep 12, 2024 0.5060 0.5100 0.4350 0.4504 3,283,066 -0.06(-11.69%)
Sep 11, 2024 0.5000 0.5326 0.5000 0.5100 1,508,574 +0.01(+1.03%)
Sep 10, 2024 0.5090 0.5159 0.4900 0.5048 620,612 +0.01(+2.31%)
Sep 09, 2024 0.4975 0.5686 0.4800 0.4934 1,018,017 +0.00(+0.88%)
Sep 06, 2024 0.5124 0.5200 0.4700 0.4891 1,448,948 -0.02(-4.36%)
Sep 05, 2024 0.5300 0.5599 0.5056 0.5114 610,968 -0.00(-0.21%)
Sep 04, 2024 0.5300 0.5341 0.5025 0.5125 1,113,644 -0.02(-2.88%)
Sep 03, 2024 0.5500 0.5550 0.5150 0.5277 927,087 -0.00(-0.43%)
Aug 30, 2024 0.5611 0.5769 0.5243 0.5300 3,127,100 -0.03(-5.29%)
Aug 29, 2024 0.6500 0.6715 0.5470 0.5596 4,848,629 -0.06(-9.74%)
Aug 28, 2024 0.6500 0.6600 0.6200 0.6200 1,192,818 -0.03(-4.32%)
Aug 27, 2024 0.6690 0.6700 0.6430 0.6480 1,055,190 -0.02(-3.44%)
Aug 26, 2024 0.7100 0.7290 0.6682 0.6711 1,838,849 -0.04(-5.28%)
Aug 23, 2024 0.7150 0.7585 0.6881 0.7085 1,600,266 -0.01(-0.95%)
Aug 22, 2024 0.6884 0.7525 0.6637 0.7153 3,788,135 +0.03(+3.67%)
Aug 21, 2024 0.6001 0.6947 0.5750 0.6900 4,349,640 +0.10(+16.93%)
Aug 20, 2024 0.6400 0.6371 0.5800 0.5901 2,489,283 -0.03(-4.72%)
Aug 19, 2024 0.6827 0.6960 0.6193 0.6193 3,407,475 -0.04(-6.73%)
Aug 16, 2024 0.8050 0.8485 0.6600 0.6640 4,554,629 -0.16(-19.04%)
Aug 15, 2024 0.8300 0.8900 0.8100 0.8202 1,852,831 -0.01(-1.54%)
Aug 14, 2024 0.8800 0.8849 0.8200 0.8330 2,753,714 -0.04(-4.25%)
Aug 13, 2024 0.9000 0.9599 0.8687 0.8700 2,796,844 -0.01(-1.15%)
Aug 12, 2024 0.8900 0.9298 0.8524 0.8801 4,794,713 -0.04(-4.49%)
Aug 09, 2024 1.110 1.150 0.9200 0.9215 10,512,220 -0.15(-13.88%)
Aug 08, 2024 1.980 1.980 1.020 1.070 22,744,984 -2.33(-68.53%)
Aug 07, 2024 3.520 3.590 3.365 3.400 2,873,022 -0.12(-3.41%)
Aug 06, 2024 3.510 3.595 3.450 3.520 347,032 +0.02(+0.57%)
Aug 05, 2024 3.180 3.530 3.150 3.500 503,251 +0.00(+0.00%)
Aug 02, 2024 3.500 3.535 3.320 3.500 847,960 +0.00(+0.00%)
Aug 01, 2024 3.550 3.590 3.480 3.500 451,338 -0.05(-1.41%)
Jul 31, 2024 3.550 3.705 3.500 3.550 297,731 +0.04(+1.14%)
Jul 30, 2024 3.680 3.730 3.470 3.510 448,116 -0.16(-4.36%)
Jul 29, 2024 3.850 3.900 3.590 3.670 229,087 -0.07(-1.87%)
Jul 26, 2024 3.780 3.830 3.645 3.740 347,792 +0.03(+0.81%)
Jul 25, 2024 3.830 3.955 3.700 3.710 299,037 -0.13(-3.39%)
Jul 24, 2024 4.020 4.140 3.770 3.840 298,373 -0.23(-5.65%)
Jul 23, 2024 3.820 4.085 3.820 4.070 362,467 +0.22(+5.71%)
Jul 22, 2024 3.970 3.970 3.770 3.850 492,329 -0.02(-0.52%)
Jul 19, 2024 4.050 4.050 3.770 3.870 431,377 -0.17(-4.21%)
Jul 18, 2024 4.400 4.545 3.980 4.040 585,941 -0.39(-8.80%)
Jul 17, 2024 4.710 4.710 4.420 4.430 829,030 -0.39(-8.09%)
Jul 16, 2024 4.260 4.840 4.245 4.820 1,147,954 +0.61(+14.49%)
Jul 15, 2024 4.210 4.290 4.095 4.210 380,024 +0.01(+0.24%)
Jul 12, 2024 4.170 4.300 4.105 4.200 333,059 +0.10(+2.44%)
Jul 11, 2024 4.050 4.240 4.010 4.100 403,375 +0.12(+3.02%)
Jul 10, 2024 4.010 4.185 3.925 3.980 444,158 +0.00(+0.00%)
Jul 09, 2024 3.600 3.985 3.540 3.980 629,379 +0.39(+10.86%)
Jul 08, 2024 3.790 3.840 3.535 3.590 510,071 -0.24(-6.27%)
Jul 05, 2024 3.830 3.910 3.700 3.830 643,751 -0.01(-0.26%)
Jul 03, 2024 3.770 3.890 3.650 3.840 824,421 +0.07(+1.86%)
Jul 02, 2024 3.680 3.885 3.630 3.770 1,196,515 +0.08(+2.17%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.