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 )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2014 6.600 6.620 6.250 6.550 461,273 -0.03(-0.46%)
Apr 29, 2014 6.540 6.760 6.440 6.580 310,110 +0.10(+1.54%)
Apr 28, 2014 6.370 6.650 6.310 6.480 403,064 +0.16(+2.53%)
Apr 25, 2014 6.740 6.780 6.270 6.320 579,437 -0.48(-7.06%)
Apr 24, 2014 6.960 7.040 6.570 6.800 430,796 -0.09(-1.31%)
Apr 23, 2014 7.090 7.090 6.880 6.890 292,649 -0.23(-3.23%)
Apr 22, 2014 6.880 7.190 6.800 7.120 448,905 +0.23(+3.34%)
Apr 21, 2014 6.920 6.976 6.800 6.890 376,100 -0.03(-0.43%)
Apr 17, 2014 6.610 6.920 6.920 6.920 542,700 +0.25(+3.75%)
Apr 16, 2014 6.490 6.690 6.460 6.670 396,155 +0.23(+3.57%)
Apr 15, 2014 6.500 6.620 6.100 6.440 752,858 -0.03(-0.46%)
Apr 14, 2014 6.710 6.732 6.380 6.470 529,408 -0.12(-1.82%)
Apr 11, 2014 6.600 6.890 6.540 6.590 499,880 -0.09(-1.35%)
Apr 10, 2014 7.150 7.160 6.640 6.680 598,318 -0.51(-7.09%)
Apr 09, 2014 6.950 7.200 6.850 7.190 507,965 +0.29(+4.20%)
Apr 08, 2014 6.990 7.170 6.810 6.900 480,057 -0.05(-0.72%)
Apr 07, 2014 7.280 7.280 6.910 6.950 741,802 -0.34(-4.66%)
Apr 04, 2014 7.800 7.880 7.290 7.290 534,983 -0.41(-5.32%)
Apr 03, 2014 7.880 7.890 7.480 7.700 625,665 -0.18(-2.28%)
Apr 02, 2014 8.080 8.080 7.740 7.880 529,278 -0.19(-2.35%)
Apr 01, 2014 7.970 8.190 7.830 8.070 341,169 +0.10(+1.25%)
Mar 31, 2014 7.770 8.090 7.770 7.970 419,720 +0.26(+3.37%)
Mar 28, 2014 8.170 8.170 7.700 7.710 506,787 -0.45(-5.51%)
Mar 27, 2014 7.830 8.170 7.670 8.160 684,021 +0.33(+4.21%)
Mar 26, 2014 7.810 8.080 7.720 7.830 836,378 +0.11(+1.42%)
Mar 25, 2014 7.550 7.990 7.530 7.720 823,688 +0.26(+3.49%)
Mar 24, 2014 7.750 7.750 7.250 7.460 760,919 -0.27(-3.49%)
Mar 21, 2014 7.930 7.990 7.680 7.730 549,686 -0.14(-1.78%)
Mar 20, 2014 7.930 8.020 7.830 7.870 383,296 -0.07(-0.88%)
Mar 19, 2014 8.150 8.150 7.840 7.940 422,188 -0.20(-2.46%)
Mar 18, 2014 7.860 8.200 7.760 8.140 407,299 +0.30(+3.83%)
Mar 17, 2014 7.940 8.030 7.820 7.840 272,803 -0.02(-0.25%)
Mar 14, 2014 7.910 8.090 7.820 7.860 384,116 -0.10(-1.26%)
Mar 13, 2014 8.020 8.100 7.860 7.960 465,111 -0.01(-0.13%)
Mar 12, 2014 8.060 8.060 7.870 7.970 524,756 -0.15(-1.85%)
Mar 11, 2014 8.180 8.380 8.020 8.120 390,997 -0.06(-0.73%)
Mar 10, 2014 8.480 8.500 8.030 8.180 529,632 -0.30(-3.54%)
Mar 07, 2014 8.200 8.500 8.100 8.480 563,375 +0.35(+4.31%)
Mar 06, 2014 8.400 8.600 7.960 8.130 1,502,528 -0.10(-1.22%)
Mar 05, 2014 7.550 8.480 7.360 8.230 2,667,137 +0.84(+11.37%)
Mar 04, 2014 6.990 7.490 6.990 7.390 920,656 +0.51(+7.41%)
Mar 03, 2014 6.830 7.090 6.640 6.880 411,895 -0.06(-0.86%)
Feb 28, 2014 7.110 7.300 6.870 6.940 478,346 -0.20(-2.80%)
Feb 27, 2014 7.040 7.215 7.000 7.140 541,320 +0.07(+0.99%)
Feb 26, 2014 6.980 7.200 6.890 7.070 457,959 +0.09(+1.29%)
Feb 25, 2014 6.800 6.980 6.760 6.980 573,509 +0.20(+2.95%)
Feb 24, 2014 6.750 6.875 6.720 6.780 398,778 +0.05(+0.74%)
Feb 21, 2014 6.820 6.900 6.670 6.730 263,219 -0.05(-0.74%)
Feb 20, 2014 6.700 6.850 6.640 6.780 305,363 +0.08(+1.19%)
Feb 19, 2014 6.750 6.760 6.595 6.700 523,468 -0.11(-1.62%)
Feb 18, 2014 6.690 6.845 6.630 6.810 386,179 +0.16(+2.41%)
Feb 14, 2014 6.700 6.650 6.650 6.650 309,400 -0.10(-1.48%)
Feb 13, 2014 6.490 6.755 6.480 6.750 425,642 +0.17(+2.58%)
Feb 12, 2014 6.430 6.670 6.250 6.580 459,936 +0.16(+2.49%)
Feb 11, 2014 6.350 6.570 6.290 6.420 494,735 +0.06(+0.94%)
Feb 10, 2014 6.090 6.360 6.000 6.360 499,857 +0.29(+4.78%)
Feb 07, 2014 6.140 6.500 6.045 6.070 1,062,485 -0.05(-0.82%)
Feb 06, 2014 6.210 6.380 6.000 6.120 1,527,412 +0.57(+10.27%)
Feb 05, 2014 5.510 5.720 5.340 5.550 615,783 -0.04(-0.72%)
Feb 04, 2014 5.550 5.650 5.450 5.590 378,098 +0.06(+1.08%)
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.