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 )

42.39 -0.43 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 30, 2020 255.01 275.55 255.00 268.29 1,006,800 -0.49(-0.18%)
Oct 29, 2020 269.00 274.75 263.50 268.78 745,394 +4.99(+1.89%)
Oct 28, 2020 268.15 274.91 261.02 263.79 669,110 -9.81(-3.59%)
Oct 27, 2020 267.45 273.94 264.55 273.60 717,407 +10.18(+3.86%)
Oct 26, 2020 245.31 266.57 245.23 263.42 976,408 +15.21(+6.13%)
Oct 23, 2020 245.26 249.39 235.84 248.21 347,900 +2.47(+1.01%)
Oct 22, 2020 241.00 249.88 240.00 245.74 447,911 +3.76(+1.55%)
Oct 21, 2020 251.06 254.50 238.44 241.98 575,496 -7.51(-3.01%)
Oct 20, 2020 256.23 260.64 248.59 249.49 484,091 -8.20(-3.18%)
Oct 19, 2020 257.29 262.50 255.01 257.69 657,052 +2.44(+0.96%)
Oct 16, 2020 269.80 271.47 255.12 255.25 707,500 -10.84(-4.07%)
Oct 15, 2020 265.70 268.14 258.61 266.09 562,377 -4.52(-1.67%)
Oct 14, 2020 276.00 279.88 267.61 270.61 619,756 -4.09(-1.49%)
Oct 13, 2020 272.50 279.74 268.82 274.70 884,362 +3.95(+1.46%)
Oct 12, 2020 282.00 287.30 267.03 270.75 1,185,836 -7.30(-2.63%)
Oct 09, 2020 278.65 283.51 275.80 278.05 694,900 +1.27(+0.46%)
Oct 08, 2020 282.51 282.51 269.28 276.78 950,600 -1.04(-0.37%)
Oct 07, 2020 255.26 281.43 254.32 277.82 1,285,293 +27.82(+11.13%)
Oct 06, 2020 250.33 255.80 240.06 250.00 875,862 -1.68(-0.67%)
Oct 05, 2020 242.41 253.93 241.93 251.68 1,266,912 +16.34(+6.94%)
Oct 02, 2020 221.85 238.91 221.07 235.34 1,131,800 +9.80(+4.35%)
Oct 01, 2020 239.00 244.90 219.61 225.54 2,267,776 +6.16(+2.81%)
Sep 30, 2020 213.06 220.94 211.48 219.38 1,045,500 +4.38(+2.04%)
Sep 29, 2020 200.33 219.19 199.37 215.00 1,403,343 +16.36(+8.24%)
Sep 28, 2020 198.79 200.90 194.33 198.64 698,499 +1.87(+0.95%)
Sep 25, 2020 191.81 197.81 187.75 196.77 575,900 +4.81(+2.51%)
Sep 24, 2020 195.10 197.98 189.74 191.96 728,044 -4.25(-2.17%)
Sep 23, 2020 196.94 203.70 188.13 196.21 864,923 -2.77(-1.39%)
Sep 22, 2020 204.01 204.48 192.61 198.98 1,289,491 -1.02(-0.51%)
Sep 21, 2020 186.00 203.25 185.43 200.00 2,019,071 +10.69(+5.65%)
Sep 18, 2020 174.48 191.58 169.58 189.31 2,384,700 +18.56(+10.87%)
Sep 17, 2020 161.33 172.71 157.26 170.75 1,053,383 +6.03(+3.66%)
Sep 16, 2020 161.01 168.50 161.01 164.72 787,285 +2.30(+1.42%)
Sep 15, 2020 162.07 163.93 158.25 162.42 939,957 +3.03(+1.90%)
Sep 14, 2020 162.93 166.00 155.50 159.39 1,216,027 -1.80(-1.12%)
Sep 11, 2020 156.37 166.22 155.70 161.19 1,492,000 +8.96(+5.89%)
Sep 10, 2020 154.41 156.60 150.78 152.23 631,650 -0.47(-0.31%)
Sep 09, 2020 154.21 156.71 151.58 152.70 943,349 +0.71(+0.47%)
Sep 08, 2020 150.51 159.68 150.00 151.99 1,041,453 -2.42(-1.57%)
Sep 04, 2020 155.98 158.50 143.28 154.41 1,312,800 -3.74(-2.36%)
Sep 03, 2020 163.82 168.27 154.63 158.15 1,591,995 -9.65(-5.75%)
Sep 02, 2020 162.45 172.18 158.72 167.80 2,283,945 +9.43(+5.95%)
Sep 01, 2020 177.30 181.43 156.02 158.37 2,481,908 -17.59(-10.00%)
Aug 31, 2020 164.27 177.76 162.74 175.96 1,966,831 +12.99(+7.97%)
Aug 28, 2020 172.33 178.00 160.66 162.97 3,148,100 -11.59(-6.64%)
Aug 27, 2020 168.01 182.00 135.02 174.56 13,437,609 -48.38(-21.70%)
Aug 26, 2020 232.00 233.10 220.05 222.94 684,528 -9.96(-4.28%)
Aug 25, 2020 225.61 233.63 222.32 232.90 740,563 +4.69(+2.06%)
Aug 24, 2020 245.89 245.99 224.39 228.21 944,934 -13.31(-5.51%)
Aug 21, 2020 246.50 246.52 238.17 241.52 559,900 -6.08(-2.46%)
Aug 20, 2020 240.57 251.42 238.07 247.60 616,181 +6.52(+2.70%)
Aug 19, 2020 248.87 250.00 239.09 241.08 637,047 -7.75(-3.11%)
Aug 18, 2020 249.38 249.55 237.60 248.83 762,869 +1.59(+0.64%)
Aug 17, 2020 243.96 248.50 232.51 247.24 717,559 +1.31(+0.53%)
Aug 14, 2020 252.00 253.33 243.00 245.93 418,700 -3.44(-1.38%)
Aug 13, 2020 242.51 253.83 241.14 249.37 682,534 +9.78(+4.08%)
Aug 12, 2020 237.20 247.32 230.16 239.59 1,035,625 +10.00(+4.36%)
Aug 11, 2020 225.69 243.29 217.97 229.59 1,244,094 -0.10(-0.04%)
Aug 10, 2020 272.76 272.94 227.60 229.69 1,904,750 -43.07(-15.79%)
Aug 07, 2020 288.00 292.95 269.24 272.76 713,400 -12.59(-4.41%)
Aug 06, 2020 305.72 306.72 275.16 285.35 898,927 -16.61(-5.50%)
Aug 05, 2020 302.00 303.95 296.02 301.96 629,892 +3.40(+1.14%)
Aug 04, 2020 293.91 300.85 289.62 298.56 641,928 +4.74(+1.61%)
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.