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

Orasure Tech Inc (NQ: OSUR )

5.360 +0.030 (+0.56%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jan 31, 2011 6.490 6.510 6.370 6.470 146,585 +0.03(+0.47%)
Jan 28, 2011 6.800 6.800 6.320 6.440 202,095 -0.38(-5.57%)
Jan 27, 2011 6.690 6.890 6.620 6.820 90,728 +0.14(+2.06%)
Jan 26, 2011 6.750 6.770 6.590 6.683 202,373 -0.05(-0.71%)
Jan 25, 2011 6.710 6.740 6.400 6.730 250,731 -0.01(-0.15%)
Jan 24, 2011 6.770 6.800 6.690 6.740 155,496 -0.01(-0.15%)
Jan 21, 2011 6.960 6.960 6.720 6.750 222,778 -0.11(-1.60%)
Jan 20, 2011 6.710 6.960 6.650 6.860 378,995 +0.13(+1.93%)
Jan 19, 2011 6.710 7.070 6.650 6.730 1,834,431 +0.03(+0.45%)
Jan 18, 2011 6.780 6.880 6.700 6.700 254,305 -0.07(-1.03%)
Jan 14, 2011 6.700 6.800 6.690 6.770 154,536 +0.09(+1.35%)
Jan 13, 2011 6.720 6.750 6.640 6.680 120,906 -0.01(-0.15%)
Jan 12, 2011 6.670 6.740 6.570 6.690 112,739 +0.11(+1.67%)
Jan 11, 2011 6.660 6.660 6.450 6.580 376,525 -0.02(-0.34%)
Jan 10, 2011 6.290 6.660 6.230 6.603 261,586 +0.31(+4.97%)
Jan 07, 2011 6.210 6.410 6.020 6.290 525,691 +0.13(+2.11%)
Jan 06, 2011 6.280 6.280 6.090 6.160 206,693 -0.10(-1.60%)
Jan 05, 2011 6.070 6.270 6.040 6.260 301,066 +0.19(+3.13%)
Jan 04, 2011 6.050 6.140 5.980 6.070 324,698 +0.06(+1.00%)
Jan 03, 2011 5.820 6.060 5.810 6.010 321,414 +0.26(+4.52%)
Dec 31, 2010 5.930 5.970 5.720 5.750 122,626 -0.22(-3.69%)
Dec 30, 2010 6.000 6.030 5.935 5.970 123,437 -0.02(-0.33%)
Dec 29, 2010 6.000 6.020 5.945 5.990 78,859 +0.00(+0.00%)
Dec 28, 2010 6.050 6.150 5.984 5.990 160,555 -0.04(-0.66%)
Dec 27, 2010 5.860 6.060 5.801 6.030 81,020 +0.17(+2.90%)
Dec 23, 2010 5.590 5.880 5.530 5.860 147,277 +0.26(+4.64%)
Dec 22, 2010 5.510 5.740 5.460 5.600 99,375 +0.07(+1.27%)
Dec 21, 2010 5.580 5.600 5.440 5.530 87,743 -0.01(-0.18%)
Dec 20, 2010 5.610 5.610 5.430 5.540 61,062 -0.07(-1.25%)
Dec 17, 2010 5.650 5.680 5.520 5.610 190,147 -0.05(-0.88%)
Dec 16, 2010 5.170 5.710 5.170 5.660 142,826 +0.19(+3.47%)
Dec 15, 2010 5.360 5.560 5.360 5.470 209,848 +0.08(+1.48%)
Dec 14, 2010 5.300 5.390 5.250 5.390 188,844 +0.14(+2.67%)
Dec 13, 2010 5.240 5.300 5.200 5.250 106,403 +0.03(+0.57%)
Dec 10, 2010 5.160 5.240 5.080 5.220 83,168 +0.06(+1.16%)
Dec 09, 2010 5.290 5.290 5.146 5.160 95,848 -0.06(-1.15%)
Dec 08, 2010 5.270 5.280 5.180 5.220 59,296 -0.01(-0.19%)
Dec 07, 2010 5.350 5.350 5.170 5.230 94,631 -0.05(-0.95%)
Dec 06, 2010 5.270 5.320 5.240 5.280 65,763 -0.02(-0.38%)
Dec 03, 2010 5.230 5.340 5.130 5.300 87,988 +0.01(+0.19%)
Dec 02, 2010 5.320 5.321 5.230 5.290 518,092 +0.00(+0.00%)
Dec 01, 2010 5.380 5.460 5.270 5.290 553,205 +0.04(+0.76%)
Nov 30, 2010 5.170 5.295 5.120 5.250 225,242 +0.03(+0.57%)
Nov 29, 2010 4.990 5.300 4.812 5.220 122,026 +0.17(+3.37%)
Nov 26, 2010 5.250 5.350 5.050 5.050 41,314 -0.25(-4.72%)
Nov 24, 2010 5.280 5.300 5.300 5.300 306,213 +0.10(+1.92%)
Nov 23, 2010 4.920 5.240 4.780 5.200 251,746 +0.21(+4.21%)
Nov 22, 2010 4.790 5.200 4.610 4.990 1,021,591 +0.50(+11.14%)
Nov 19, 2010 4.460 4.520 4.280 4.490 150,989 +0.05(+1.13%)
Nov 18, 2010 4.360 4.520 4.360 4.440 88,702 +0.13(+3.02%)
Nov 17, 2010 4.490 4.530 4.240 4.310 84,151 -0.18(-4.01%)
Nov 16, 2010 4.500 4.550 4.430 4.490 168,977 -0.04(-0.88%)
Nov 15, 2010 4.580 4.580 4.440 4.530 66,737 +0.00(+0.00%)
Nov 12, 2010 4.610 4.690 4.530 4.530 53,384 -0.15(-3.21%)
Nov 11, 2010 4.590 4.840 4.590 4.680 116,201 +0.02(+0.43%)
Nov 10, 2010 4.270 4.680 4.060 4.660 162,243 +0.40(+9.39%)
Nov 09, 2010 4.390 4.400 4.190 4.260 65,713 -0.11(-2.52%)
Nov 08, 2010 4.450 4.480 4.350 4.370 54,548 -0.11(-2.46%)
Nov 05, 2010 4.490 4.510 4.380 4.480 70,761 +0.01(+0.22%)
Nov 04, 2010 4.270 4.519 4.270 4.470 157,672 +0.31(+7.45%)
Nov 03, 2010 4.160 4.180 4.050 4.160 67,575 -0.01(-0.24%)
Nov 02, 2010 4.010 4.180 3.920 4.170 155,079 +0.23(+5.84%)
Nov 01, 2010 4.100 4.100 3.790 3.940 138,801 -0.13(-3.19%)
Oct 29, 2010 3.960 4.070 3.930 4.070 159,190 +0.07(+1.75%)
Oct 28, 2010 4.100 4.150 3.990 4.000 97,593 -0.04(-0.99%)
Oct 27, 2010 4.060 4.120 3.980 4.040 143,272 -0.13(-3.12%)
Oct 25, 2010 4.260 4.369 4.050 4.170 147,104 -0.03(-0.71%)
Oct 22, 2010 4.210 4.250 4.150 4.200 114,199 -0.06(-1.41%)
Oct 21, 2010 4.340 4.380 4.030 4.260 114,429 -0.04(-0.93%)
Oct 20, 2010 4.340 4.400 4.220 4.300 94,808 +0.00(+0.00%)
Oct 19, 2010 4.420 4.460 4.260 4.300 106,499 -0.20(-4.44%)
Oct 18, 2010 4.540 4.580 4.410 4.500 109,746 -0.01(-0.22%)
Oct 15, 2010 4.650 4.650 4.450 4.510 204,146 -0.06(-1.31%)
Oct 14, 2010 4.560 4.580 4.430 4.570 84,325 -0.01(-0.22%)
Oct 13, 2010 4.500 4.630 4.380 4.580 131,617 +0.11(+2.46%)
Oct 12, 2010 4.500 4.545 4.400 4.470 307,750 -0.05(-1.11%)
Oct 11, 2010 4.450 4.600 4.290 4.520 210,833 +0.08(+1.80%)
Oct 08, 2010 4.310 4.550 4.190 4.440 188,324 +0.14(+3.26%)
Oct 07, 2010 4.600 4.600 4.300 4.300 303,234 -0.25(-5.49%)
Oct 06, 2010 4.310 4.570 4.190 4.550 729,529 +0.23(+5.32%)
Oct 05, 2010 4.130 4.360 3.971 4.320 127,979 +0.26(+6.40%)
Oct 04, 2010 4.040 4.130 3.990 4.060 93,701 -0.01(-0.25%)
Oct 01, 2010 4.100 4.110 4.000 4.070 196,381 +0.02(+0.49%)
Sep 30, 2010 4.100 4.120 3.990 4.050 138,313 -0.02(-0.49%)
Sep 29, 2010 4.130 4.130 3.990 4.070 63,271 -0.09(-2.16%)
Sep 28, 2010 4.050 4.160 3.920 4.160 136,431 +0.11(+2.72%)
Sep 27, 2010 4.070 4.170 3.840 4.050 179,607 -0.03(-0.74%)
Sep 24, 2010 3.830 4.090 3.830 4.080 209,761 +0.30(+7.94%)
Sep 23, 2010 3.840 3.900 3.720 3.780 118,276 -0.09(-2.33%)
Sep 22, 2010 3.950 4.030 3.830 3.870 159,013 -0.11(-2.76%)
Sep 21, 2010 3.750 4.160 3.660 3.980 548,490 +0.23(+6.13%)
Sep 20, 2010 3.520 3.780 3.460 3.750 544,726 +0.25(+7.14%)
Sep 17, 2010 3.320 3.570 3.180 3.500 572,057 +0.14(+4.17%)
Sep 15, 2010 3.310 3.390 3.310 3.360 148,242 +0.02(+0.60%)
Sep 14, 2010 3.450 3.450 3.300 3.340 91,802 -0.11(-3.19%)
Sep 13, 2010 3.450 3.490 3.410 3.450 123,497 +0.05(+1.47%)
Sep 10, 2010 3.380 3.410 3.250 3.400 115,490 +0.05(+1.49%)
Sep 09, 2010 3.430 3.430 3.300 3.350 82,251 -0.01(-0.30%)
Sep 08, 2010 3.400 3.470 3.320 3.360 85,396 -0.02(-0.59%)
Sep 07, 2010 3.680 3.680 3.350 3.380 102,292 -0.31(-8.40%)
Sep 03, 2010 3.600 3.710 3.510 3.690 82,035 +0.13(+3.65%)
Sep 02, 2010 3.570 3.720 3.510 3.560 91,669 -0.05(-1.39%)
Sep 01, 2010 3.460 3.610 3.420 3.610 127,313 +0.23(+6.80%)
Aug 31, 2010 3.290 3.410 3.260 3.380 129,261 +0.09(+2.74%)
Aug 30, 2010 3.350 3.400 3.240 3.290 141,909 -0.08(-2.37%)
Aug 27, 2010 3.310 3.380 3.257 3.370 242,297 +0.12(+3.69%)
Aug 26, 2010 3.370 3.430 3.250 3.250 100,083 -0.11(-3.27%)
Aug 25, 2010 3.330 3.430 3.290 3.360 230,692 +0.01(+0.30%)
Aug 24, 2010 3.280 3.600 3.280 3.350 264,449 +0.00(+0.00%)
Aug 23, 2010 3.510 3.720 3.350 3.350 102,505 -0.14(-4.01%)
Aug 20, 2010 3.340 3.520 3.340 3.490 142,162 +0.12(+3.56%)
Aug 19, 2010 3.450 3.470 3.240 3.370 191,470 -0.09(-2.60%)
Aug 18, 2010 3.470 3.520 3.400 3.460 64,279 -0.02(-0.57%)
Aug 17, 2010 3.520 3.559 3.390 3.480 89,673 +0.00(+0.00%)
Aug 16, 2010 3.440 3.550 3.420 3.480 78,519 +0.03(+0.87%)
Aug 13, 2010 3.610 3.720 3.430 3.450 224,356 -0.19(-5.22%)
Aug 12, 2010 3.700 3.830 3.630 3.640 168,743 -0.10(-2.67%)
Aug 11, 2010 3.970 3.980 3.700 3.740 214,350 -0.34(-8.33%)
Aug 10, 2010 4.050 4.160 3.980 4.080 114,689 -0.02(-0.49%)
Aug 09, 2010 4.160 4.190 4.030 4.100 204,851 -0.04(-0.97%)
Aug 06, 2010 4.270 4.290 4.060 4.140 240,674 -0.21(-4.83%)
Aug 05, 2010 4.480 4.490 4.350 4.350 90,284 -0.10(-2.25%)
Aug 04, 2010 4.460 4.550 4.430 4.450 53,217 +0.01(+0.23%)
Aug 03, 2010 4.580 4.670 4.400 4.440 118,684 -0.18(-3.90%)
Aug 02, 2010 4.850 4.850 4.570 4.620 85,862 -0.12(-2.53%)
Jul 30, 2010 4.450 4.790 4.450 4.740 82,565 +0.20(+4.41%)
Jul 29, 2010 4.480 4.640 4.370 4.540 43,158 +0.10(+2.25%)
Jul 28, 2010 4.560 4.710 4.420 4.440 93,341 -0.16(-3.48%)
Jul 27, 2010 5.030 5.040 4.500 4.600 221,095 -0.40(-8.00%)
Jul 26, 2010 4.880 5.090 4.840 5.000 129,150 +0.14(+2.88%)
Jul 23, 2010 4.600 4.910 4.440 4.860 193,371 +0.22(+4.74%)
Jul 22, 2010 4.340 4.640 4.260 4.640 146,053 +0.39(+9.18%)
Jul 21, 2010 4.510 4.510 4.240 4.250 65,142 -0.21(-4.71%)
Jul 20, 2010 4.250 4.480 4.210 4.460 115,592 +0.14(+3.24%)
Jul 19, 2010 4.280 4.370 4.160 4.320 64,365 +0.07(+1.65%)
Jul 16, 2010 4.500 4.520 4.200 4.250 168,781 -0.30(-6.59%)
Jul 15, 2010 4.810 4.810 4.460 4.550 76,323 -0.24(-5.01%)
Jul 14, 2010 4.760 4.850 4.690 4.790 66,392 -0.01(-0.21%)
Jul 13, 2010 4.510 4.810 4.370 4.800 139,499 +0.38(+8.60%)
Jul 12, 2010 4.640 4.700 4.420 4.420 52,406 -0.23(-4.95%)
Jul 09, 2010 4.560 4.730 4.530 4.650 103,736 +0.07(+1.53%)
Jul 08, 2010 4.730 4.890 4.520 4.580 99,921 -0.08(-1.72%)
Jul 07, 2010 4.420 4.690 4.410 4.660 166,262 +0.27(+6.15%)
Jul 06, 2010 4.560 4.720 4.360 4.390 148,132 -0.06(-1.35%)
Jul 02, 2010 4.590 4.630 4.380 4.450 45,723 -0.11(-2.41%)
Jul 01, 2010 4.650 4.760 4.290 4.560 153,117 -0.07(-1.51%)
Jun 30, 2010 4.800 4.860 4.600 4.630 168,770 -0.16(-3.34%)
Jun 29, 2010 4.930 4.960 4.750 4.790 175,473 -0.19(-3.82%)
Jun 25, 2010 4.950 5.630 4.950 4.980 1,110,920 +0.13(+2.68%)
Jun 24, 2010 4.810 4.940 4.810 4.850 67,332 +0.00(+0.00%)
Jun 23, 2010 4.940 5.040 4.750 4.850 173,185 -0.10(-2.02%)
Jun 22, 2010 4.990 5.165 4.950 4.950 118,578 -0.04(-0.80%)
Jun 21, 2010 5.240 5.300 4.950 4.990 121,564 -0.20(-3.85%)
Jun 18, 2010 5.100 5.340 4.950 5.190 236,882 +0.13(+2.57%)
Jun 17, 2010 5.300 5.340 5.020 5.060 86,935 -0.18(-3.44%)
Jun 16, 2010 4.850 5.350 4.850 5.240 268,946 +0.37(+7.60%)
Jun 15, 2010 4.830 4.970 4.670 4.870 136,106 +0.11(+2.31%)
Jun 14, 2010 4.650 4.890 4.520 4.760 145,159 +0.17(+3.70%)
Jun 11, 2010 4.230 4.610 4.180 4.590 111,528 +0.29(+6.74%)
Jun 10, 2010 4.270 4.440 4.170 4.300 114,841 +0.11(+2.63%)
Jun 09, 2010 4.300 4.390 4.150 4.190 108,147 -0.08(-1.87%)
Jun 08, 2010 4.390 4.480 4.250 4.270 145,758 -0.09(-2.06%)
Jun 07, 2010 4.610 4.630 4.360 4.360 118,935 -0.25(-5.32%)
Jun 04, 2010 4.830 4.940 4.600 4.605 185,981 -0.39(-7.90%)
Jun 03, 2010 4.730 5.050 4.650 5.000 150,568 +0.25(+5.26%)
Jun 02, 2010 4.360 4.760 4.320 4.750 152,957 +0.39(+8.94%)
Jun 01, 2010 4.470 4.510 4.350 4.360 126,991 -0.16(-3.54%)
May 28, 2010 4.670 4.640 4.450 4.520 83,766 -0.15(-3.21%)
May 27, 2010 4.680 4.680 4.350 4.670 298,443 +0.11(+2.41%)
May 26, 2010 4.640 4.740 4.440 4.560 316,350 -0.04(-0.87%)
May 25, 2010 4.530 4.610 4.390 4.600 120,339 -0.01(-0.22%)
May 24, 2010 4.640 4.890 4.540 4.610 105,533 -0.05(-1.07%)
May 21, 2010 4.660 4.820 4.600 4.660 186,523 -0.09(-1.89%)
May 20, 2010 4.760 5.000 4.750 4.750 254,940 -0.31(-6.13%)
May 19, 2010 5.230 5.230 5.000 5.060 114,917 -0.21(-3.98%)
May 18, 2010 5.420 5.460 5.160 5.270 150,153 -0.06(-1.13%)
May 17, 2010 5.360 5.470 5.230 5.330 121,362 -0.01(-0.19%)
May 14, 2010 5.630 5.670 5.290 5.340 188,086 -0.32(-5.65%)
May 13, 2010 5.900 5.900 5.630 5.660 116,359 -0.28(-4.71%)
May 12, 2010 5.630 5.995 5.600 5.940 145,286 +0.31(+5.51%)
May 11, 2010 5.550 5.700 5.200 5.630 163,420 +0.09(+1.62%)
May 10, 2010 5.480 5.550 5.200 5.540 160,640 +0.21(+3.94%)
May 07, 2010 5.800 5.878 5.260 5.330 276,116 -0.44(-7.63%)
May 06, 2010 6.150 6.180 5.330 5.770 544,134 -0.53(-8.41%)
May 05, 2010 6.320 6.410 6.200 6.300 137,087 -0.09(-1.41%)
May 04, 2010 6.480 6.480 6.300 6.390 132,364 -0.19(-2.89%)
May 03, 2010 6.390 6.600 6.280 6.580 93,009 +0.24(+3.79%)
Apr 30, 2010 6.480 6.680 6.340 6.340 163,380 -0.16(-2.46%)
Apr 29, 2010 6.220 6.530 6.220 6.500 141,167 +0.31(+5.01%)
Apr 28, 2010 6.120 6.280 6.080 6.190 80,118 +0.09(+1.48%)
Apr 27, 2010 6.250 6.400 6.100 6.100 121,194 -0.16(-2.56%)
Apr 26, 2010 6.250 6.380 6.250 6.260 67,681 -0.01(-0.16%)
Apr 23, 2010 6.480 6.490 6.173 6.270 91,304 -0.23(-3.54%)
Apr 22, 2010 6.500 6.560 6.190 6.500 91,742 -0.05(-0.76%)
Apr 21, 2010 6.660 6.660 6.460 6.550 159,492 -0.10(-1.50%)
Apr 20, 2010 6.420 6.650 6.340 6.650 208,580 +0.29(+4.56%)
Apr 19, 2010 6.570 6.780 6.280 6.360 445,353 -0.25(-3.78%)
Apr 16, 2010 6.760 6.800 6.600 6.610 232,679 -0.16(-2.36%)
Apr 15, 2010 6.720 6.780 6.660 6.770 134,055 +0.03(+0.45%)
Apr 14, 2010 6.430 6.750 6.380 6.740 135,850 +0.33(+5.15%)
Apr 13, 2010 6.330 6.490 6.250 6.410 162,897 +0.10(+1.58%)
Apr 12, 2010 6.240 6.370 6.220 6.310 107,968 +0.07(+1.12%)
Apr 09, 2010 6.040 6.250 5.992 6.240 140,171 +0.18(+2.97%)
Apr 08, 2010 6.050 6.089 5.990 6.060 135,456 -0.01(-0.16%)
Apr 07, 2010 5.980 6.080 5.980 6.070 168,824 +0.07(+1.17%)
Apr 06, 2010 5.980 6.100 5.930 6.000 71,867 -0.03(-0.50%)
Apr 05, 2010 5.930 6.030 5.880 6.030 81,513 +0.10(+1.69%)
Apr 01, 2010 5.950 5.930 5.930 5.930 88,500 +0.00(+0.00%)
Mar 31, 2010 5.780 6.040 5.780 5.930 215,060 +0.15(+2.60%)
Mar 30, 2010 5.740 5.880 5.700 5.780 123,854 +0.08(+1.40%)
Mar 29, 2010 5.910 5.920 5.690 5.700 105,533 -0.21(-3.55%)
Mar 26, 2010 6.000 6.010 5.840 5.910 121,637 -0.04(-0.67%)
Mar 25, 2010 5.900 6.090 5.640 5.950 309,159 +0.11(+1.88%)
Mar 24, 2010 5.860 5.980 5.760 5.840 272,947 -0.04(-0.68%)
Mar 23, 2010 5.570 5.900 5.465 5.880 298,677 +0.30(+5.38%)
Mar 22, 2010 5.370 5.600 5.350 5.580 162,715 +0.18(+3.33%)
Mar 19, 2010 5.500 5.540 5.310 5.400 259,440 -0.06(-1.10%)
Mar 18, 2010 5.570 5.670 5.400 5.460 85,291 -0.09(-1.62%)
Mar 17, 2010 5.470 5.630 5.380 5.550 178,076 +0.11(+2.02%)
Mar 16, 2010 5.460 5.460 5.310 5.440 112,887 +0.03(+0.55%)
Mar 15, 2010 5.356 5.470 5.250 5.410 186,135 +0.06(+1.12%)
Mar 12, 2010 5.460 5.530 5.310 5.350 139,359 -0.08(-1.47%)
Mar 11, 2010 5.230 5.440 5.220 5.430 148,072 +0.15(+2.84%)
Mar 10, 2010 5.340 5.380 5.245 5.280 173,439 -0.07(-1.31%)
Mar 09, 2010 5.270 5.400 5.230 5.350 241,253 +0.08(+1.52%)
Mar 08, 2010 5.430 5.570 5.230 5.270 171,890 -0.16(-2.95%)
Mar 05, 2010 5.410 5.470 5.340 5.430 250,348 +0.07(+1.31%)
Mar 04, 2010 5.530 5.560 5.330 5.360 115,526 -0.16(-2.90%)
Mar 03, 2010 5.780 5.780 5.500 5.520 264,784 -0.23(-4.00%)
Mar 02, 2010 5.910 5.950 5.690 5.750 331,433 -0.12(-2.04%)
Mar 01, 2010 5.530 5.910 5.520 5.870 457,339 +0.37(+6.73%)
Feb 26, 2010 5.470 5.580 5.360 5.500 242,487 +0.01(+0.18%)
Feb 25, 2010 5.410 5.490 5.330 5.490 200,498 +0.00(+0.00%)
Feb 24, 2010 5.230 5.510 5.230 5.490 142,426 +0.14(+2.62%)
Feb 23, 2010 5.350 5.370 5.100 5.350 298,234 -0.02(-0.37%)
Feb 22, 2010 5.280 5.410 5.230 5.370 161,920 +0.11(+2.09%)
Feb 19, 2010 5.190 5.280 5.100 5.260 241,015 +0.09(+1.74%)
Feb 18, 2010 5.090 5.210 5.030 5.170 226,508 +0.06(+1.17%)
Feb 17, 2010 5.020 5.200 5.010 5.110 493,752 +0.10(+2.00%)
Feb 16, 2010 4.980 5.010 4.820 5.010 217,912 +0.06(+1.21%)
Feb 12, 2010 4.800 4.950 4.950 4.950 150,500 +0.11(+2.27%)
Feb 11, 2010 4.950 5.000 4.750 4.840 182,414 -0.11(-2.22%)
Feb 10, 2010 4.810 4.980 4.750 4.950 142,549 +0.10(+2.06%)
Feb 09, 2010 4.970 5.000 4.820 4.850 87,382 -0.06(-1.22%)
Feb 08, 2010 4.910 4.990 4.820 4.910 78,951 +0.01(+0.20%)
Feb 05, 2010 4.950 5.070 4.760 4.900 163,329 -0.06(-1.21%)
Feb 04, 2010 5.170 5.250 4.950 4.960 250,727 -0.24(-4.62%)
Feb 03, 2010 5.270 5.390 5.160 5.200 332,963 -0.11(-2.07%)
Feb 02, 2010 5.370 5.370 5.190 5.310 338,692 -0.04(-0.75%)
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.