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 )

4.920 -0.310 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 9.740 9.796 9.430 9.520 427,466 -0.22(-2.26%)
Feb 27, 2006 9.790 9.990 9.730 9.740 383,864 -0.06(-0.61%)
Feb 24, 2006 9.720 9.860 9.570 9.800 567,704 +0.13(+1.34%)
Feb 23, 2006 9.690 9.830 9.610 9.670 501,292 -0.14(-1.43%)
Feb 22, 2006 9.940 9.940 9.680 9.810 426,697 -0.10(-1.01%)
Feb 21, 2006 10.00 10.01 9.650 9.910 543,604 -0.04(-0.40%)
Feb 17, 2006 10.00 10.01 9.850 9.950 330,664 +0.01(+0.10%)
Feb 16, 2006 9.940 10.18 9.820 9.940 514,900 +0.03(+0.30%)
Feb 15, 2006 9.570 10.00 9.430 9.910 738,681 +0.39(+4.10%)
Feb 14, 2006 9.300 9.630 9.080 9.520 786,683 +0.23(+2.48%)
Feb 13, 2006 9.240 9.470 9.160 9.290 675,214 -0.03(-0.32%)
Feb 10, 2006 10.00 10.20 9.030 9.320 4,160,374 -1.69(-15.35%)
Feb 09, 2006 11.00 11.26 10.90 11.01 603,598 +0.16(+1.47%)
Feb 08, 2006 10.86 11.00 10.48 10.85 566,334 +0.02(+0.18%)
Feb 07, 2006 10.91 11.38 10.80 10.83 551,020 -0.17(-1.55%)
Feb 06, 2006 11.36 11.39 10.81 11.00 503,502 -0.32(-2.83%)
Feb 03, 2006 11.50 11.55 11.06 11.32 487,165 -0.18(-1.57%)
Feb 02, 2006 11.57 11.67 10.87 11.50 770,712 +0.03(+0.26%)
Feb 01, 2006 10.96 11.59 10.95 11.47 857,788 +0.56(+5.13%)
Jan 31, 2006 10.76 10.98 10.54 10.91 435,142 +0.20(+1.87%)
Jan 30, 2006 10.86 10.97 10.67 10.71 564,640 -0.19(-1.74%)
Jan 27, 2006 10.59 10.92 10.33 10.90 507,493 +0.31(+2.93%)
Jan 26, 2006 10.45 10.67 10.19 10.59 449,472 +0.19(+1.83%)
Jan 25, 2006 10.85 10.85 10.18 10.40 701,397 -0.25(-2.35%)
Jan 24, 2006 9.800 10.75 9.800 10.65 1,239,024 +1.19(+12.58%)
Jan 23, 2006 9.740 9.820 9.300 9.460 497,953 -0.29(-2.97%)
Jan 20, 2006 10.06 10.06 9.740 9.750 283,937 -0.28(-2.79%)
Jan 19, 2006 9.750 10.10 9.750 10.03 406,676 +0.28(+2.87%)
Jan 18, 2006 9.740 9.940 9.640 9.750 547,888 -0.20(-2.01%)
Jan 17, 2006 9.950 10.03 9.780 9.950 573,144 -0.10(-1.00%)
Jan 13, 2006 10.15 10.20 9.770 10.05 583,063 -0.17(-1.66%)
Jan 12, 2006 10.30 10.40 10.09 10.22 620,800 -0.13(-1.26%)
Jan 11, 2006 10.39 10.69 10.21 10.35 837,360 +0.13(+1.27%)
Jan 10, 2006 9.900 10.49 9.810 10.22 1,477,779 +0.34(+3.44%)
Jan 09, 2006 9.690 9.980 9.580 9.880 869,076 +0.25(+2.60%)
Jan 06, 2006 9.490 9.700 9.350 9.630 1,012,196 +0.03(+0.31%)
Jan 05, 2006 9.460 9.700 9.350 9.600 645,235 +0.14(+1.48%)
Jan 04, 2006 9.170 9.730 9.100 9.460 1,360,079 +0.34(+3.73%)
Jan 03, 2006 8.940 9.200 8.800 9.120 1,110,437 +0.30(+3.40%)
Dec 30, 2005 8.810 8.910 8.700 8.820 722,891 -0.03(-0.34%)
Dec 29, 2005 8.950 8.980 8.780 8.850 559,539 -0.01(-0.11%)
Dec 28, 2005 8.780 8.880 8.700 8.860 958,100 +0.05(+0.57%)
Dec 27, 2005 9.100 9.130 8.760 8.810 721,600 -0.21(-2.33%)
Dec 23, 2005 9.020 9.100 8.810 9.020 717,134 +0.05(+0.56%)
Dec 22, 2005 8.710 9.130 8.700 8.970 1,831,912 +0.26(+2.99%)
Dec 21, 2005 8.755 8.880 8.610 8.710 1,938,741 +0.15(+1.75%)
Dec 20, 2005 7.910 8.750 7.850 8.560 4,307,964 +0.63(+7.94%)
Dec 19, 2005 8.420 8.459 7.740 7.930 4,569,679 -0.53(-6.26%)
Dec 16, 2005 8.900 9.080 8.340 8.460 13,021,651 -2.91(-25.59%)
Dec 15, 2005 11.56 11.56 11.07 11.37 1,002,700 -0.11(-0.96%)
Dec 14, 2005 11.05 11.57 10.72 11.48 2,147,495 +0.16(+1.41%)
Dec 13, 2005 11.10 11.77 11.05 11.32 4,344,376 -0.94(-7.67%)
Dec 12, 2005 12.39 12.55 12.12 12.26 1,774,795 -0.40(-3.16%)
Dec 09, 2005 13.80 13.82 12.07 12.66 4,681,801 -0.81(-6.01%)
Dec 08, 2005 13.35 13.65 13.11 13.47 525,780 +0.15(+1.13%)
Dec 07, 2005 13.69 13.69 13.27 13.32 750,693 -0.28(-2.06%)
Dec 06, 2005 13.96 13.99 13.56 13.60 679,300 -0.33(-2.37%)
Dec 05, 2005 14.02 14.02 13.66 13.93 764,721 -0.01(-0.07%)
Dec 02, 2005 13.31 13.94 13.17 13.94 1,340,256 +0.61(+4.58%)
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.