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 )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2008 8.040 8.120 7.890 7.910 372,340 -0.14(-1.74%)
Jan 30, 2008 8.120 8.330 8.050 8.050 107,478 -0.15(-1.83%)
Jan 29, 2008 8.530 8.530 8.150 8.200 231,843 -0.29(-3.42%)
Jan 28, 2008 8.200 8.560 8.170 8.490 121,739 +0.26(+3.16%)
Jan 25, 2008 8.370 8.500 8.160 8.230 152,076 -0.02(-0.24%)
Jan 24, 2008 8.620 8.620 8.250 8.250 202,069 -0.37(-4.29%)
Jan 23, 2008 8.110 8.630 8.100 8.620 219,990 +0.37(+4.48%)
Jan 22, 2008 8.210 8.400 8.100 8.250 241,882 -0.28(-3.28%)
Jan 21, 2008 8.820 8.940 8.410 8.530 244,788 +0.00(+0.00%)
Jan 18, 2008 8.820 8.940 8.410 8.530 244,788 -0.33(-3.72%)
Jan 17, 2008 9.100 9.130 8.830 8.860 238,464 -0.25(-2.74%)
Jan 16, 2008 8.840 9.230 8.770 9.110 459,056 +0.31(+3.52%)
Jan 15, 2008 8.730 8.900 8.500 8.800 197,853 -0.06(-0.68%)
Jan 14, 2008 8.900 8.940 8.650 8.860 122,001 +0.04(+0.45%)
Jan 11, 2008 8.800 8.930 8.720 8.820 161,252 -0.07(-0.79%)
Jan 10, 2008 8.560 9.000 8.460 8.890 273,568 +0.21(+2.42%)
Jan 09, 2008 8.430 8.720 8.370 8.680 245,982 +0.25(+2.97%)
Jan 08, 2008 8.620 8.720 8.430 8.430 222,373 -0.17(-1.98%)
Jan 07, 2008 8.380 8.740 8.340 8.600 178,401 +0.23(+2.75%)
Jan 04, 2008 8.580 8.630 8.320 8.370 154,875 -0.32(-3.68%)
Jan 03, 2008 8.720 8.860 8.570 8.690 127,683 -0.03(-0.34%)
Jan 02, 2008 8.850 9.010 8.600 8.720 206,097 -0.17(-1.91%)
Jan 01, 2008 8.810 9.000 8.710 8.890 192,176 +0.00(+0.00%)
Dec 31, 2007 8.810 9.000 8.710 8.890 192,176 +0.02(+0.23%)
Dec 28, 2007 8.800 9.000 8.740 8.870 238,902 +0.11(+1.26%)
Dec 27, 2007 9.200 9.240 8.760 8.760 141,879 -0.49(-5.30%)
Dec 26, 2007 9.080 9.250 9.030 9.250 130,495 +0.10(+1.09%)
Dec 24, 2007 9.140 9.210 8.950 9.150 61,165 +0.04(+0.44%)
Dec 21, 2007 8.950 9.210 8.840 9.110 550,777 +0.29(+3.29%)
Dec 20, 2007 8.530 8.820 8.390 8.820 179,585 +0.36(+4.26%)
Dec 19, 2007 8.580 8.690 8.330 8.460 247,487 -0.13(-1.51%)
Dec 18, 2007 8.390 8.590 8.130 8.590 247,091 +0.32(+3.87%)
Dec 17, 2007 8.690 8.790 8.270 8.270 146,986 -0.43(-4.94%)
Dec 14, 2007 8.840 9.060 8.690 8.700 175,388 -0.27(-3.01%)
Dec 13, 2007 8.750 8.990 8.650 8.970 103,730 +0.18(+2.05%)
Dec 12, 2007 8.980 8.990 8.680 8.790 225,147 +0.10(+1.15%)
Dec 11, 2007 8.890 8.920 8.680 8.690 269,392 -0.17(-1.92%)
Dec 10, 2007 8.980 9.020 8.760 8.860 125,443 -0.15(-1.66%)
Dec 07, 2007 9.240 9.240 8.860 9.010 141,358 -0.22(-2.38%)
Dec 06, 2007 8.810 9.230 8.810 9.230 206,259 +0.42(+4.77%)
Dec 05, 2007 9.000 9.100 8.780 8.810 222,165 -0.05(-0.56%)
Dec 04, 2007 8.980 9.020 8.850 8.860 186,695 -0.20(-2.21%)
Dec 03, 2007 9.530 9.560 9.030 9.060 268,992 -0.42(-4.43%)
Nov 30, 2007 9.170 9.640 8.900 9.480 639,169 +0.42(+4.64%)
Nov 29, 2007 9.160 9.190 8.880 9.060 144,697 -0.13(-1.41%)
Nov 28, 2007 8.930 9.210 8.840 9.190 212,856 +0.36(+4.08%)
Nov 27, 2007 8.550 9.070 8.510 8.830 214,571 +0.32(+3.76%)
Nov 26, 2007 8.700 8.770 8.380 8.510 188,775 -0.20(-2.30%)
Nov 23, 2007 8.710 8.790 8.500 8.710 53,342 +0.05(+0.58%)
Nov 21, 2007 8.460 8.730 8.350 8.660 271,639 +0.17(+2.00%)
Nov 20, 2007 8.510 8.820 8.270 8.490 230,540 -0.24(-2.75%)
Nov 19, 2007 8.850 8.850 8.620 8.730 133,055 -0.23(-2.57%)
Nov 16, 2007 8.950 9.040 8.620 8.960 168,511 +0.03(+0.34%)
Nov 15, 2007 9.090 9.190 8.820 8.930 235,364 -0.20(-2.19%)
Nov 14, 2007 9.370 9.610 9.070 9.130 307,375 -0.14(-1.51%)
Nov 13, 2007 9.200 9.270 8.950 9.270 222,059 +0.12(+1.31%)
Nov 12, 2007 8.870 9.330 8.730 9.150 345,089 +0.24(+2.69%)
Nov 09, 2007 8.740 8.940 8.570 8.910 270,485 +0.12(+1.37%)
Nov 08, 2007 8.650 8.860 8.330 8.790 304,504 +0.20(+2.33%)
Nov 07, 2007 8.840 8.990 8.550 8.590 578,844 -0.38(-4.24%)
Nov 06, 2007 9.100 9.130 8.820 8.970 794,847 -0.12(-1.32%)
Nov 05, 2007 9.140 9.160 8.850 9.090 241,252 -0.19(-2.05%)
Nov 02, 2007 9.030 9.300 8.830 9.280 545,482 +0.37(+4.15%)
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.