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 )

5.290 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 27, 2009 2.560 2.810 2.560 2.560 344,483 -0.03(-1.16%)
Feb 26, 2009 2.690 2.820 2.560 2.590 122,926 -0.07(-2.63%)
Feb 25, 2009 2.770 2.820 2.560 2.660 156,860 -0.14(-5.00%)
Feb 24, 2009 2.730 2.940 2.560 2.800 162,395 +0.12(+4.48%)
Feb 23, 2009 2.830 2.830 2.660 2.680 122,978 -0.12(-4.29%)
Feb 20, 2009 2.830 3.200 2.710 2.800 116,250 -0.10(-3.45%)
Feb 19, 2009 2.950 2.960 2.880 2.900 112,763 +0.00(+0.00%)
Feb 18, 2009 2.880 2.970 2.820 2.900 148,527 +0.01(+0.35%)
Feb 17, 2009 2.950 2.980 2.830 2.890 127,361 -0.18(-5.86%)
Feb 13, 2009 3.320 3.320 2.960 3.070 614,273 -0.32(-9.44%)
Feb 12, 2009 2.850 3.470 2.500 3.390 1,030,789 +0.86(+33.99%)
Feb 11, 2009 2.600 2.650 2.530 2.530 53,241 -0.02(-0.78%)
Feb 10, 2009 2.640 2.790 2.520 2.550 156,364 -0.11(-4.14%)
Feb 09, 2009 2.750 2.750 2.630 2.660 105,944 -0.12(-4.32%)
Feb 06, 2009 2.480 2.880 2.410 2.780 202,848 +0.29(+11.65%)
Feb 05, 2009 2.540 2.670 2.160 2.490 171,378 -0.07(-2.73%)
Feb 04, 2009 2.880 2.990 2.440 2.560 327,950 -0.33(-11.42%)
Feb 03, 2009 2.840 3.020 2.660 2.890 187,924 +0.09(+3.21%)
Feb 02, 2009 2.830 3.190 2.710 2.800 205,557 -0.08(-2.78%)
Jan 30, 2009 3.320 3.320 2.840 2.880 127,291 -0.36(-11.11%)
Jan 29, 2009 3.400 3.480 3.220 3.240 69,872 -0.23(-6.63%)
Jan 28, 2009 3.260 3.480 3.240 3.470 101,897 +0.28(+8.78%)
Jan 27, 2009 3.010 3.310 2.910 3.190 113,936 +0.21(+7.05%)
Jan 26, 2009 2.700 3.040 2.700 2.980 58,306 +0.29(+10.78%)
Jan 23, 2009 2.700 2.950 2.660 2.690 89,934 -0.13(-4.61%)
Jan 22, 2009 3.010 3.010 2.790 2.820 57,062 -0.30(-9.62%)
Jan 21, 2009 2.740 3.170 2.700 3.120 116,195 +0.45(+16.85%)
Jan 20, 2009 3.330 3.330 2.650 2.670 212,849 -0.74(-21.70%)
Jan 16, 2009 3.270 3.500 3.060 3.410 187,420 +0.08(+2.40%)
Jan 15, 2009 3.090 3.340 3.060 3.330 139,478 +0.24(+7.77%)
Jan 14, 2009 3.130 3.230 2.990 3.090 142,916 -0.12(-3.74%)
Jan 13, 2009 3.140 3.290 3.080 3.210 66,948 +0.06(+1.90%)
Jan 12, 2009 3.250 3.480 3.110 3.150 81,751 -0.05(-1.56%)
Jan 09, 2009 3.690 3.730 3.170 3.200 121,151 -0.50(-13.51%)
Jan 08, 2009 3.500 3.810 3.500 3.700 56,939 +0.17(+4.82%)
Jan 07, 2009 3.630 3.760 3.500 3.530 59,428 -0.20(-5.36%)
Jan 06, 2009 3.690 3.820 3.520 3.730 201,383 +0.08(+2.19%)
Jan 05, 2009 3.640 3.690 3.500 3.650 86,263 -0.01(-0.27%)
Jan 02, 2009 3.680 3.750 3.610 3.660 190,210 -0.02(-0.54%)
Dec 31, 2008 3.340 3.730 3.340 3.680 182,619 +0.33(+9.85%)
Dec 30, 2008 3.210 3.380 3.180 3.350 113,935 +0.15(+4.69%)
Dec 29, 2008 3.500 3.530 3.130 3.200 68,497 -0.32(-9.09%)
Dec 26, 2008 3.590 3.590 3.330 3.520 109,455 -0.06(-1.68%)
Dec 24, 2008 3.630 3.750 3.540 3.580 26,677 -0.05(-1.38%)
Dec 23, 2008 3.490 3.660 3.490 3.630 111,016 +0.16(+4.61%)
Dec 22, 2008 3.700 3.700 3.140 3.470 112,255 -0.22(-5.96%)
Dec 19, 2008 3.700 3.805 3.430 3.690 277,496 +0.12(+3.36%)
Dec 18, 2008 3.820 3.840 3.290 3.570 148,552 -0.22(-5.80%)
Dec 17, 2008 3.700 3.800 3.560 3.790 179,210 -0.08(-2.07%)
Dec 16, 2008 3.300 3.890 3.210 3.870 170,214 +0.66(+20.56%)
Dec 15, 2008 3.390 3.490 3.040 3.210 69,519 -0.16(-4.75%)
Dec 12, 2008 3.040 3.390 3.020 3.370 88,066 +0.31(+10.13%)
Dec 11, 2008 3.330 3.480 3.060 3.060 76,490 -0.33(-9.73%)
Dec 10, 2008 3.420 3.790 3.270 3.390 72,304 +0.00(+0.00%)
Dec 09, 2008 3.730 3.930 3.350 3.390 98,934 -0.41(-10.79%)
Dec 08, 2008 3.550 3.830 3.280 3.800 200,432 +0.35(+10.14%)
Dec 05, 2008 3.300 3.460 3.080 3.450 104,247 +0.08(+2.37%)
Dec 04, 2008 3.380 3.700 3.170 3.370 111,170 -0.08(-2.32%)
Dec 03, 2008 3.220 3.480 3.040 3.450 128,024 +0.24(+7.48%)
Dec 02, 2008 2.770 3.220 2.770 3.210 124,578 +0.51(+18.89%)
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.