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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2012 9.060 9.060 8.890 9.060 725,396 +0.04(+0.44%)
Oct 26, 2012 8.960 9.020 9.020 9.020 217,500 +0.09(+1.01%)
Oct 25, 2012 9.250 9.260 8.910 8.930 435,227 -0.24(-2.62%)
Oct 24, 2012 9.370 9.480 9.130 9.170 280,349 -0.14(-1.50%)
Oct 23, 2012 9.330 9.365 9.010 9.310 485,156 +0.01(+0.11%)
Oct 19, 2012 9.400 9.405 9.200 9.300 344,668 -0.20(-2.11%)
Oct 18, 2012 9.540 9.573 9.430 9.500 385,363 -0.09(-0.94%)
Oct 17, 2012 9.710 9.710 9.510 9.590 390,847 -0.10(-1.03%)
Oct 16, 2012 9.830 9.940 9.550 9.690 427,050 -0.16(-1.62%)
Oct 15, 2012 9.880 9.940 9.720 9.850 253,777 +0.00(+0.00%)
Oct 12, 2012 10.28 10.37 9.690 9.850 620,606 -0.40(-3.90%)
Oct 11, 2012 10.57 10.69 10.24 10.25 493,477 -0.15(-1.44%)
Oct 10, 2012 10.59 11.00 10.35 10.40 1,061,623 +0.19(+1.86%)
Oct 09, 2012 10.45 10.64 10.10 10.21 502,328 -0.22(-2.11%)
Oct 08, 2012 10.56 10.58 10.40 10.43 300,639 -0.16(-1.51%)
Oct 05, 2012 10.71 10.71 10.46 10.59 621,478 -0.12(-1.12%)
Oct 04, 2012 10.83 10.83 10.51 10.71 216,793 -0.03(-0.28%)
Oct 03, 2012 10.88 10.88 10.67 10.74 340,758 -0.15(-1.38%)
Oct 02, 2012 11.22 11.28 10.84 10.89 438,209 -0.31(-2.77%)
Oct 01, 2012 11.25 11.34 11.05 11.20 546,841 +0.09(+0.81%)
Sep 28, 2012 11.29 11.43 11.09 11.11 1,347,337 +0.40(+3.73%)
Sep 27, 2012 10.85 10.86 10.64 10.71 256,495 -0.08(-0.74%)
Sep 26, 2012 10.64 10.87 10.60 10.79 289,722 +0.15(+1.41%)
Sep 25, 2012 11.02 11.02 10.61 10.64 597,978 -0.35(-3.18%)
Sep 24, 2012 11.29 11.29 10.92 10.99 392,208 -0.36(-3.17%)
Sep 21, 2012 10.90 11.37 10.75 11.35 1,336,479 +0.59(+5.48%)
Sep 20, 2012 10.55 10.84 10.52 10.76 652,510 +0.10(+0.94%)
Sep 19, 2012 10.64 10.79 10.50 10.66 447,397 +0.05(+0.47%)
Sep 18, 2012 10.35 10.64 10.27 10.61 380,680 +0.22(+2.12%)
Sep 17, 2012 10.43 10.51 10.34 10.39 403,591 +0.17(+1.66%)
Sep 14, 2012 10.29 10.46 10.11 10.22 339,770 +0.03(+0.29%)
Sep 13, 2012 10.18 10.47 10.06 10.19 407,369 -0.01(-0.10%)
Sep 12, 2012 10.24 10.35 10.09 10.20 528,802 -0.05(-0.49%)
Sep 11, 2012 9.760 10.35 9.760 10.25 512,906 +0.52(+5.34%)
Sep 10, 2012 9.730 9.760 9.420 9.730 489,588 -0.02(-0.21%)
Sep 07, 2012 9.850 9.850 9.680 9.750 325,764 +0.01(+0.10%)
Sep 06, 2012 9.540 9.780 9.440 9.740 486,661 +0.30(+3.18%)
Sep 05, 2012 9.620 9.680 9.420 9.440 460,686 -0.22(-2.28%)
Sep 04, 2012 9.740 9.930 9.540 9.660 399,728 -0.05(-0.51%)
Aug 31, 2012 9.770 9.820 9.480 9.710 671,210 +0.04(+0.41%)
Aug 30, 2012 9.800 9.810 9.390 9.670 944,857 -0.15(-1.53%)
Aug 29, 2012 10.22 10.35 9.820 9.820 997,618 -0.89(-8.31%)
Aug 27, 2012 11.00 11.10 10.68 10.71 494,943 -0.23(-2.10%)
Aug 24, 2012 10.65 10.97 10.62 10.94 634,862 +0.22(+2.05%)
Aug 23, 2012 10.85 11.00 10.63 10.72 328,668 -0.16(-1.47%)
Aug 22, 2012 10.75 11.05 10.46 10.88 753,463 +0.12(+1.12%)
Aug 21, 2012 10.55 10.94 10.55 10.76 546,193 +0.24(+2.28%)
Aug 20, 2012 10.71 10.78 10.47 10.52 331,935 -0.19(-1.77%)
Aug 17, 2012 10.50 10.85 10.49 10.71 728,641 +0.23(+2.19%)
Aug 16, 2012 10.12 10.57 10.04 10.48 612,292 +0.35(+3.46%)
Aug 15, 2012 9.760 10.15 9.760 10.13 604,583 +0.37(+3.79%)
Aug 14, 2012 10.02 10.16 9.740 9.760 537,783 -0.18(-1.81%)
Aug 13, 2012 10.13 10.13 9.780 9.940 525,608 -0.18(-1.78%)
Aug 10, 2012 9.930 10.30 9.880 10.12 614,328 +0.37(+3.79%)
Aug 09, 2012 9.790 9.940 9.720 9.750 741,029 -0.09(-0.91%)
Aug 08, 2012 10.17 10.32 9.600 9.840 1,819,666 -0.58(-5.57%)
Aug 07, 2012 10.68 10.78 10.40 10.42 468,827 -0.17(-1.61%)
Aug 06, 2012 10.65 10.89 10.56 10.59 434,244 -0.08(-0.75%)
Aug 03, 2012 10.43 10.76 10.34 10.67 416,398 +0.40(+3.89%)
Aug 02, 2012 10.40 10.55 10.19 10.27 346,167 -0.15(-1.44%)
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.