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 )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2002 5.030 5.650 4.900 5.200 108,200 +0.26(+5.26%)
Feb 27, 2002 4.970 5.020 4.900 4.940 32,400 -0.02(-0.40%)
Feb 26, 2002 4.900 5.070 4.900 4.960 16,800 -0.07(-1.39%)
Feb 25, 2002 4.890 5.170 4.830 5.030 65,300 +0.02(+0.40%)
Feb 22, 2002 5.200 5.200 4.830 5.010 196,400 +0.06(+1.21%)
Feb 21, 2002 5.180 5.190 4.760 4.950 86,700 -0.24(-4.62%)
Feb 20, 2002 5.110 5.200 4.750 5.190 96,900 +0.26(+5.27%)
Feb 19, 2002 5.060 5.300 4.750 4.930 119,900 -0.15(-2.95%)
Feb 18, 2002 5.600 5.600 5.070 5.080 175,900 +0.00(+0.00%)
Feb 15, 2002 5.600 5.600 5.070 5.080 175,900 -0.39(-7.13%)
Feb 14, 2002 5.690 5.900 5.400 5.470 172,000 +0.04(+0.74%)
Feb 13, 2002 5.440 5.690 5.250 5.430 69,000 +0.07(+1.31%)
Feb 12, 2002 5.300 5.500 5.220 5.360 38,600 +0.07(+1.32%)
Feb 11, 2002 5.520 5.890 5.280 5.290 72,600 -0.19(-3.47%)
Feb 08, 2002 5.400 5.500 5.050 5.480 172,200 +0.17(+3.20%)
Feb 07, 2002 5.420 5.420 5.000 5.310 361,800 +0.01(+0.19%)
Feb 06, 2002 5.140 5.430 5.000 5.300 175,700 +0.30(+6.00%)
Feb 05, 2002 5.150 5.220 4.900 5.000 94,200 -0.10(-1.96%)
Feb 04, 2002 5.650 5.650 4.770 5.100 363,600 -0.55(-9.73%)
Feb 01, 2002 5.750 5.950 5.470 5.650 273,400 -0.03(-0.55%)
Jan 31, 2002 6.100 6.100 5.630 5.681 180,200 -0.32(-5.31%)
Jan 30, 2002 5.870 6.100 5.700 6.000 362,400 +0.24(+4.17%)
Jan 29, 2002 6.900 6.900 5.750 5.760 218,300 -0.87(-13.12%)
Jan 28, 2002 7.285 7.300 6.530 6.630 190,200 -0.52(-7.27%)
Jan 25, 2002 6.985 7.290 6.590 7.150 130,800 +0.45(+6.72%)
Jan 24, 2002 6.710 7.000 6.600 6.700 170,000 +0.05(+0.75%)
Jan 23, 2002 6.650 6.750 6.250 6.650 412,200 -0.35(-5.00%)
Jan 22, 2002 8.050 8.050 6.400 7.000 3,048,200 -3.35(-32.37%)
Jan 18, 2002 10.85 10.90 10.10 10.35 255,400 -0.60(-5.48%)
Jan 17, 2002 11.15 11.15 10.85 10.95 159,100 -0.20(-1.79%)
Jan 16, 2002 11.16 11.30 11.01 11.15 76,300 -0.20(-1.75%)
Jan 15, 2002 11.25 11.39 11.04 11.35 82,200 +0.15(+1.33%)
Jan 14, 2002 11.27 11.45 11.15 11.20 77,300 +0.00(+0.00%)
Jan 11, 2002 11.40 11.40 11.15 11.20 53,300 -0.08(-0.71%)
Jan 10, 2002 11.05 11.40 11.05 11.28 55,900 -0.87(-7.16%)
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.