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 UNCHANGED
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, 2005 6.810 6.950 6.660 6.700 167,377 -0.20(-2.90%)
Feb 25, 2005 6.510 6.940 6.510 6.900 253,864 +0.35(+5.34%)
Feb 24, 2005 6.450 6.590 6.280 6.550 223,306 +0.15(+2.34%)
Feb 23, 2005 6.650 6.670 6.340 6.400 267,672 -0.21(-3.18%)
Feb 22, 2005 6.670 6.800 6.580 6.610 251,561 -0.11(-1.64%)
Feb 18, 2005 6.850 6.850 6.600 6.720 205,962 -0.08(-1.18%)
Feb 17, 2005 6.960 7.040 6.770 6.800 263,934 -0.19(-2.72%)
Feb 16, 2005 7.040 7.080 6.900 6.990 195,356 -0.03(-0.43%)
Feb 15, 2005 7.100 7.100 6.881 7.020 528,647 -0.02(-0.28%)
Feb 14, 2005 6.650 7.180 6.560 7.040 816,965 +0.53(+8.14%)
Feb 11, 2005 6.340 6.650 6.190 6.510 625,493 +0.30(+4.83%)
Feb 10, 2005 6.100 6.480 6.000 6.210 862,491 +0.38(+6.52%)
Feb 09, 2005 5.920 5.980 5.800 5.830 206,977 -0.08(-1.35%)
Feb 08, 2005 5.800 5.930 5.750 5.910 124,932 +0.10(+1.72%)
Feb 07, 2005 5.950 5.970 5.790 5.810 206,683 -0.11(-1.86%)
Feb 04, 2005 5.870 5.940 5.780 5.920 99,097 +0.06(+1.02%)
Feb 03, 2005 5.850 5.900 5.730 5.860 159,322 -0.05(-0.85%)
Feb 02, 2005 5.950 6.000 5.760 5.910 314,209 -0.08(-1.34%)
Feb 01, 2005 5.720 5.990 5.710 5.990 237,504 +0.28(+4.90%)
Jan 31, 2005 5.830 5.850 5.610 5.710 269,620 -0.01(-0.17%)
Jan 28, 2005 5.820 5.820 5.560 5.720 108,708 +0.01(+0.18%)
Jan 27, 2005 5.690 5.840 5.600 5.710 156,587 +0.05(+0.88%)
Jan 26, 2005 5.650 5.690 5.506 5.660 163,955 +0.10(+1.80%)
Jan 25, 2005 5.500 5.620 5.390 5.560 113,981 +0.13(+2.39%)
Jan 24, 2005 5.650 5.650 5.350 5.430 296,540 -0.12(-2.16%)
Jan 21, 2005 5.700 5.750 5.540 5.550 134,527 -0.11(-1.94%)
Jan 20, 2005 5.760 5.836 5.540 5.660 292,211 -0.14(-2.41%)
Jan 19, 2005 6.210 6.310 5.690 5.800 160,183 -0.34(-5.54%)
Jan 18, 2005 6.000 6.212 6.000 6.140 176,362 +0.10(+1.67%)
Jan 14, 2005 5.870 6.080 5.760 6.039 177,632 +0.24(+4.12%)
Jan 13, 2005 6.100 6.100 5.700 5.800 213,776 -0.24(-3.97%)
Jan 12, 2005 6.150 6.150 5.900 6.040 250,884 +0.03(+0.50%)
Jan 11, 2005 5.950 6.140 5.900 6.010 398,386 -0.02(-0.33%)
Jan 10, 2005 5.780 6.040 5.770 6.030 492,023 +0.18(+3.08%)
Jan 07, 2005 6.220 6.270 5.780 5.850 426,901 -0.25(-4.10%)
Jan 06, 2005 6.150 6.290 6.070 6.100 129,232 -0.07(-1.13%)
Jan 05, 2005 6.160 6.350 6.150 6.170 205,039 -0.10(-1.59%)
Jan 04, 2005 6.690 6.690 6.150 6.270 311,765 -0.33(-5.00%)
Jan 03, 2005 6.720 6.880 6.560 6.600 265,973 -0.12(-1.79%)
Dec 31, 2004 6.700 6.892 6.700 6.720 252,200 -0.09(-1.32%)
Dec 30, 2004 6.750 6.890 6.750 6.810 171,900 +0.05(+0.74%)
Dec 29, 2004 6.800 6.940 6.710 6.760 206,000 -0.15(-2.17%)
Dec 28, 2004 7.000 7.000 6.740 6.910 288,300 +0.03(+0.44%)
Dec 27, 2004 7.000 7.140 6.770 6.880 451,100 -0.24(-3.37%)
Dec 23, 2004 7.070 7.270 6.920 7.120 375,300 +0.07(+0.99%)
Dec 22, 2004 7.140 7.280 6.980 7.050 597,300 +0.38(+5.70%)
Dec 21, 2004 6.770 6.840 6.570 6.670 318,700 -0.08(-1.19%)
Dec 20, 2004 6.830 7.040 6.700 6.750 192,600 -0.21(-3.02%)
Dec 17, 2004 6.950 7.000 6.750 6.960 173,400 +0.02(+0.29%)
Dec 16, 2004 6.950 7.100 6.850 6.940 445,000 -0.10(-1.42%)
Dec 15, 2004 6.950 7.100 6.950 7.040 207,400 -0.01(-0.14%)
Dec 14, 2004 6.960 7.100 6.960 7.050 173,800 +0.02(+0.28%)
Dec 13, 2004 6.950 7.100 6.950 7.030 180,800 -0.05(-0.71%)
Dec 10, 2004 7.190 7.279 6.970 7.080 151,900 -0.02(-0.28%)
Dec 09, 2004 7.000 7.180 6.900 7.100 127,900 -0.01(-0.14%)
Dec 08, 2004 6.950 7.130 6.900 7.110 177,400 +0.16(+2.30%)
Dec 07, 2004 7.250 7.340 6.860 6.950 224,100 -0.26(-3.61%)
Dec 06, 2004 7.410 7.429 7.190 7.210 235,700 -0.21(-2.83%)
Dec 03, 2004 7.210 7.490 7.210 7.420 218,800 +0.15(+2.06%)
Dec 02, 2004 7.510 7.520 7.230 7.270 285,300 -0.04(-0.55%)
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.