Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Quidelortho Corp (NQ: QDEL )

42.61 -1.01 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 43.59 43.72 41.52 42.61 1,081,202 -1.01(-2.32%)
May 09, 2024 42.65 44.86 41.23 43.62 1,230,352 +0.94(+2.20%)
May 08, 2024 43.40 43.77 42.64 42.68 982,478 -1.20(-2.73%)
May 07, 2024 43.43 44.29 42.90 43.88 907,810 +0.47(+1.08%)
May 06, 2024 42.88 43.70 42.38 43.41 778,573 +0.91(+2.14%)
May 03, 2024 42.92 43.29 41.87 42.50 902,037 +0.28(+0.66%)
May 02, 2024 41.57 43.07 39.10 42.22 1,715,416 +2.54(+6.40%)
May 01, 2024 40.34 40.62 39.45 39.68 844,842 -0.87(-2.15%)
Apr 30, 2024 38.51 40.72 38.51 40.55 942,372 +1.19(+3.02%)
Apr 29, 2024 39.82 41.27 39.17 39.36 795,960 -0.28(-0.71%)
Apr 26, 2024 39.49 40.41 39.30 39.64 547,285 -0.05(-0.13%)
Apr 25, 2024 40.75 40.75 38.91 39.69 913,664 -1.13(-2.77%)
Apr 24, 2024 39.73 40.84 39.18 40.82 950,453 +0.42(+1.04%)
Apr 23, 2024 38.98 40.82 38.98 40.40 1,192,796 +1.32(+3.38%)
Apr 22, 2024 39.07 39.61 38.33 39.08 907,832 -0.04(-0.10%)
Apr 19, 2024 38.19 39.47 37.78 39.12 1,106,265 +0.86(+2.25%)
Apr 18, 2024 38.63 39.12 38.09 38.26 1,039,115 -0.45(-1.16%)
Apr 17, 2024 40.35 40.35 38.67 38.71 754,588 -1.59(-3.95%)
Apr 16, 2024 41.07 41.18 39.86 40.30 807,334 -1.15(-2.77%)
Apr 15, 2024 42.20 42.49 41.23 41.45 551,124 -0.72(-1.71%)
Apr 12, 2024 42.62 43.10 42.00 42.17 597,956 -0.81(-1.88%)
Apr 11, 2024 44.85 44.85 42.65 42.98 641,462 -1.01(-2.30%)
Apr 10, 2024 43.45 44.45 43.00 43.99 711,905 -0.64(-1.43%)
Apr 09, 2024 43.67 44.95 43.46 44.63 851,994 +1.28(+2.95%)
Apr 08, 2024 42.83 43.63 42.64 43.35 583,084 +0.65(+1.52%)
Apr 05, 2024 42.68 43.30 41.97 42.70 805,229 +0.02(+0.05%)
Apr 04, 2024 42.72 44.22 42.46 42.68 1,408,947 +0.15(+0.35%)
Apr 03, 2024 42.08 42.74 41.92 42.53 1,499,123 +0.38(+0.90%)
Apr 02, 2024 47.12 47.17 41.75 42.15 2,439,049 -4.85(-10.32%)
Apr 01, 2024 47.94 47.94 46.53 47.00 760,124 -0.94(-1.96%)
Mar 28, 2024 48.35 49.08 47.87 47.94 522,613 -0.32(-0.66%)
Mar 27, 2024 47.44 48.44 46.91 48.26 703,274 +1.26(+2.68%)
Mar 26, 2024 47.71 47.76 46.85 47.00 1,019,694 -0.47(-0.99%)
Mar 25, 2024 47.02 47.89 47.02 47.47 810,651 +0.67(+1.43%)
Mar 22, 2024 47.36 47.69 46.62 46.80 541,808 -0.51(-1.08%)
Mar 21, 2024 47.56 48.40 47.01 47.31 624,310 -0.11(-0.23%)
Mar 20, 2024 48.38 48.50 46.72 47.42 895,416 -0.96(-1.98%)
Mar 19, 2024 48.85 49.19 48.20 48.38 801,926 -0.62(-1.27%)
Mar 18, 2024 48.41 49.12 47.15 49.00 938,032 +0.59(+1.22%)
Mar 15, 2024 47.40 48.63 46.96 48.41 1,441,243 +0.93(+1.96%)
Mar 14, 2024 46.85 47.49 45.72 47.48 1,071,854 +0.22(+0.47%)
Mar 13, 2024 46.87 47.97 46.71 47.26 845,661 +0.45(+0.95%)
Mar 12, 2024 46.59 48.31 45.66 46.81 1,347,011 +0.02(+0.05%)
Mar 11, 2024 46.48 47.51 46.32 46.79 988,199 +0.53(+1.15%)
Mar 08, 2024 44.74 46.83 44.69 46.26 1,252,062 +1.53(+3.42%)
Mar 07, 2024 43.36 45.25 43.31 44.73 1,152,621 +1.86(+4.34%)
Mar 06, 2024 43.00 43.39 42.30 42.87 776,466 -0.07(-0.16%)
Mar 05, 2024 44.41 44.91 42.85 42.94 694,961 -1.39(-3.14%)
Mar 04, 2024 44.13 44.83 43.91 44.33 760,240 -1.20(-2.64%)
Mar 01, 2024 45.51 46.23 45.15 45.53 516,937 -0.07(-0.15%)
Feb 29, 2024 45.60 46.05 45.25 45.60 903,134 +0.50(+1.11%)
Feb 28, 2024 46.20 46.62 45.00 45.10 747,552 -1.70(-3.63%)
Feb 27, 2024 46.50 48.34 46.29 46.80 978,937 +0.93(+2.03%)
Feb 26, 2024 46.56 46.98 45.48 45.87 1,268,113 -1.02(-2.18%)
Feb 23, 2024 46.08 47.47 45.62 46.89 1,061,549 +0.34(+0.73%)
Feb 22, 2024 49.01 49.43 46.07 46.55 1,535,345 -2.93(-5.92%)
Feb 21, 2024 46.28 49.56 46.28 49.48 3,751,693 +2.89(+6.20%)
Feb 20, 2024 42.00 46.63 42.00 46.59 3,240,824 +4.83(+11.57%)
Feb 16, 2024 43.45 43.96 41.75 41.76 2,587,094 -2.22(-5.05%)
Feb 15, 2024 45.85 45.95 43.33 43.98 3,362,011 -1.29(-2.85%)
Feb 14, 2024 46.27 48.22 43.12 45.27 10,115,198 -21.50(-32.20%)
Feb 13, 2024 67.10 68.85 66.30 66.77 1,193,896 -2.77(-3.98%)
Feb 12, 2024 68.06 69.83 67.30 69.54 484,153 +1.39(+2.04%)
Feb 09, 2024 67.09 68.37 66.51 68.15 658,755 +1.13(+1.69%)
Feb 08, 2024 67.50 68.05 66.86 67.02 716,006 -0.62(-0.92%)
Feb 07, 2024 68.84 68.87 67.27 67.64 426,143 -1.18(-1.71%)
Feb 06, 2024 67.77 69.56 67.48 68.82 439,984 +1.01(+1.49%)
Feb 05, 2024 68.10 68.23 66.76 67.81 510,203 -0.53(-0.78%)
Feb 02, 2024 68.57 69.06 67.16 68.34 365,032 -1.11(-1.60%)
Feb 01, 2024 68.66 70.05 68.07 69.45 367,528 +0.94(+1.37%)
Jan 31, 2024 70.47 70.47 68.35 68.51 446,898 -1.88(-2.67%)
Jan 30, 2024 71.41 71.41 70.05 70.39 297,230 -1.14(-1.59%)
Jan 29, 2024 70.27 71.57 70.02 71.53 305,269 +1.17(+1.66%)
Jan 26, 2024 70.17 71.29 70.17 70.36 241,451 +0.37(+0.53%)
Jan 25, 2024 71.00 71.03 69.84 69.99 349,332 +0.00(+0.00%)
Jan 24, 2024 72.56 73.19 69.08 69.99 546,116 -2.17(-3.01%)
Jan 23, 2024 73.14 73.28 71.31 72.16 221,483 -0.09(-0.12%)
Jan 22, 2024 71.46 73.45 71.46 72.25 338,407 +0.91(+1.28%)
Jan 19, 2024 70.84 71.94 70.14 71.34 350,290 +0.54(+0.76%)
Jan 18, 2024 70.79 71.16 69.21 70.80 556,799 +0.10(+0.14%)
Jan 17, 2024 71.77 72.57 70.18 70.70 589,250 -2.27(-3.11%)
Jan 16, 2024 72.40 74.04 71.55 72.97 400,602 +0.02(+0.03%)
Jan 12, 2024 72.89 73.60 72.05 72.95 392,150 +0.81(+1.12%)
Jan 11, 2024 71.86 72.63 71.17 72.14 405,640 -0.44(-0.61%)
Jan 10, 2024 72.45 72.68 71.05 72.58 535,700 +0.12(+0.17%)
Jan 09, 2024 71.23 72.90 71.00 72.46 775,721 +0.58(+0.81%)
Jan 08, 2024 73.41 75.07 70.49 71.88 998,006 -1.87(-2.54%)
Jan 05, 2024 72.11 75.09 71.84 73.75 876,785 +1.09(+1.50%)
Jan 04, 2024 72.57 73.28 71.89 72.66 501,189 +0.06(+0.08%)
Jan 03, 2024 74.01 74.01 71.41 72.60 387,900 -2.13(-2.85%)
Jan 02, 2024 73.01 75.81 71.82 74.73 301,690 +1.03(+1.40%)
Dec 29, 2023 74.62 75.03 73.53 73.70 354,914 -1.33(-1.77%)
Dec 28, 2023 75.21 75.80 74.65 75.03 231,295 -0.41(-0.54%)
Dec 27, 2023 75.50 75.86 74.80 75.44 176,852 +0.12(+0.16%)
Dec 26, 2023 73.98 75.65 73.56 75.32 213,636 +1.34(+1.81%)
Dec 22, 2023 74.03 75.83 73.90 73.98 378,941 +0.20(+0.27%)
Dec 21, 2023 72.26 75.40 71.48 73.78 963,385 +2.82(+3.97%)
Dec 20, 2023 72.83 73.28 70.95 70.96 464,236 -1.99(-2.73%)
Dec 19, 2023 71.00 72.97 70.02 72.95 509,765 +2.45(+3.48%)
Dec 18, 2023 71.10 71.35 69.83 70.50 430,044 -0.56(-0.79%)
Dec 15, 2023 72.27 72.38 70.30 71.06 1,067,754 -1.21(-1.67%)
Dec 14, 2023 71.00 73.03 70.72 72.27 827,572 +1.71(+2.42%)
Dec 13, 2023 65.37 70.69 65.29 70.56 648,880 +4.99(+7.61%)
Dec 12, 2023 65.83 65.83 63.88 65.57 375,202 -0.20(-0.30%)
Dec 11, 2023 65.79 66.41 65.23 65.77 409,494 -0.25(-0.38%)
Dec 08, 2023 66.73 67.36 65.82 66.02 710,318 -0.65(-0.97%)
Dec 07, 2023 66.86 67.35 64.73 66.67 432,015 -0.18(-0.27%)
Dec 06, 2023 66.56 67.85 65.72 66.85 428,640 +0.41(+0.62%)
Dec 05, 2023 68.36 68.36 66.40 66.44 393,804 -2.30(-3.35%)
Dec 04, 2023 68.53 69.62 67.58 68.74 453,805 -0.48(-0.69%)
Dec 01, 2023 68.34 69.24 67.73 69.22 659,830 +0.49(+0.71%)
Nov 30, 2023 70.12 70.12 68.44 68.73 537,552 -1.39(-1.98%)
Nov 29, 2023 69.46 70.70 69.09 70.12 502,817 +1.04(+1.51%)
Nov 28, 2023 68.92 69.43 68.17 69.08 459,088 -0.28(-0.40%)
Nov 27, 2023 68.85 69.64 68.13 69.36 397,770 -0.32(-0.46%)
Nov 24, 2023 68.64 69.70 68.38 69.68 130,158 +0.66(+0.96%)
Nov 22, 2023 69.72 70.43 68.50 69.02 334,978 -0.18(-0.26%)
Nov 21, 2023 68.45 69.48 68.01 69.20 661,981 +0.90(+1.32%)
Nov 20, 2023 65.88 68.70 65.35 68.30 716,338 +2.05(+3.09%)
Nov 17, 2023 66.20 66.67 64.19 66.25 692,990 +0.68(+1.04%)
Nov 16, 2023 63.98 66.03 63.42 65.57 815,759 +2.10(+3.31%)
Nov 15, 2023 60.77 64.06 60.77 63.47 424,209 +2.40(+3.93%)
Nov 14, 2023 60.25 61.15 59.83 61.07 573,133 +2.67(+4.57%)
Nov 13, 2023 59.19 59.66 58.22 58.40 425,561 -0.93(-1.57%)
Nov 10, 2023 58.15 59.44 57.54 59.33 642,701 +1.17(+2.01%)
Nov 09, 2023 60.87 60.89 57.82 58.16 475,162 -2.13(-3.53%)
Nov 08, 2023 61.51 62.41 60.02 60.29 657,945 -1.31(-2.13%)
Nov 07, 2023 62.90 63.05 61.31 61.60 580,561 -1.24(-1.97%)
Nov 06, 2023 64.14 64.14 62.14 62.84 622,655 -1.43(-2.22%)
Nov 03, 2023 64.00 65.25 63.04 64.27 747,604 +1.52(+2.42%)
Nov 02, 2023 62.10 63.45 60.84 62.75 1,208,663 +2.25(+3.72%)
Nov 01, 2023 60.76 60.83 59.87 60.50 533,018 -0.58(-0.95%)
Oct 31, 2023 60.55 61.97 60.24 61.08 556,493 +0.93(+1.55%)
Oct 30, 2023 61.21 61.94 59.29 60.15 478,826 -0.83(-1.36%)
Oct 27, 2023 62.48 62.75 60.79 60.98 370,001 -1.36(-2.18%)
Oct 26, 2023 63.55 66.72 62.34 62.34 399,461 -1.41(-2.21%)
Oct 25, 2023 65.11 65.89 63.46 63.75 347,868 -2.49(-3.76%)
Oct 24, 2023 67.05 67.27 65.62 66.24 263,988 -0.69(-1.03%)
Oct 23, 2023 66.66 67.89 66.21 66.93 267,214 -0.25(-0.37%)
Oct 20, 2023 67.16 67.51 66.63 67.18 337,254 +0.15(+0.22%)
Oct 19, 2023 68.63 68.97 66.73 67.03 479,460 -1.66(-2.42%)
Oct 18, 2023 69.02 69.98 68.30 68.69 418,874 -0.65(-0.94%)
Oct 17, 2023 66.88 69.83 66.80 69.34 396,788 +1.36(+2.00%)
Oct 16, 2023 68.41 69.97 67.50 67.98 474,654 -0.04(-0.06%)
Oct 13, 2023 65.02 68.36 65.02 68.02 614,251 +3.08(+4.74%)
Oct 12, 2023 70.86 70.86 63.82 64.94 1,453,089 -4.27(-6.17%)
Oct 11, 2023 71.31 71.74 68.67 69.21 488,663 -2.25(-3.15%)
Oct 10, 2023 70.89 71.72 70.42 71.46 265,887 +0.82(+1.16%)
Oct 09, 2023 71.00 71.28 70.02 70.64 324,282 -0.63(-0.88%)
Oct 06, 2023 73.08 73.42 71.23 71.27 399,897 -2.49(-3.38%)
Oct 05, 2023 74.02 74.69 73.08 73.76 640,705 -0.27(-0.36%)
Oct 04, 2023 73.34 74.27 72.40 74.03 385,805 +1.05(+1.44%)
Oct 03, 2023 72.26 73.36 71.90 72.98 400,653 +0.27(+0.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.