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 )

5.045 -0.265 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 11.12 11.75 11.03 11.30 1,975,138 +0.24(+2.17%)
Jun 29, 2020 10.90 11.20 10.75 11.06 1,731,961 +0.19(+1.75%)
Jun 26, 2020 10.87 11.10 10.62 10.87 2,936,400 +0.06(+0.56%)
Jun 25, 2020 10.33 10.85 10.31 10.81 2,290,521 +0.68(+6.71%)
Jun 24, 2020 9.710 10.21 9.460 10.13 1,666,412 +0.42(+4.33%)
Jun 23, 2020 10.01 10.03 9.460 9.710 1,109,260 -0.21(-2.12%)
Jun 22, 2020 9.970 9.970 9.490 9.920 1,627,786 -0.02(-0.20%)
Jun 19, 2020 10.26 10.39 9.910 9.940 3,649,800 -0.28(-2.74%)
Jun 18, 2020 10.16 10.48 10.04 10.22 1,385,842 +0.02(+0.20%)
Jun 17, 2020 10.77 10.83 10.15 10.20 1,579,497 -0.52(-4.85%)
Jun 16, 2020 10.64 10.79 10.42 10.72 1,624,664 +0.13(+1.23%)
Jun 15, 2020 10.26 10.74 10.24 10.59 1,546,284 +0.23(+2.22%)
Jun 12, 2020 10.43 10.50 10.05 10.36 1,034,900 +0.09(+0.88%)
Jun 11, 2020 10.64 10.69 10.14 10.27 1,262,029 -0.47(-4.38%)
Jun 10, 2020 11.23 11.80 10.53 10.74 1,993,714 +0.01(+0.09%)
Jun 09, 2020 10.65 10.91 10.44 10.73 1,530,515 +0.18(+1.71%)
Jun 08, 2020 10.41 10.70 10.26 10.55 1,606,417 +0.21(+2.08%)
Jun 05, 2020 10.95 10.95 10.29 10.34 2,538,800 -0.46(-4.31%)
Jun 04, 2020 11.26 11.38 10.77 10.80 3,171,927 -0.46(-4.09%)
Jun 03, 2020 12.01 12.01 11.07 11.26 7,560,209 -0.85(-7.02%)
Jun 02, 2020 13.48 13.70 11.75 12.11 3,214,064 -2.01(-14.24%)
Jun 01, 2020 14.37 14.48 14.03 14.12 1,065,334 -0.42(-2.89%)
May 29, 2020 13.68 14.61 13.49 14.54 1,143,600 +1.03(+7.62%)
May 28, 2020 13.72 13.78 13.15 13.51 1,597,572 -0.12(-0.88%)
May 27, 2020 14.06 14.17 12.82 13.63 1,313,542 -0.58(-4.08%)
May 26, 2020 15.19 15.19 14.13 14.21 1,129,379 -0.66(-4.44%)
May 22, 2020 15.60 15.69 14.37 14.87 1,303,800 +0.48(+3.34%)
May 21, 2020 14.82 14.89 14.27 14.39 1,141,162 -0.52(-3.49%)
May 20, 2020 14.96 15.19 14.18 14.91 1,520,491 +0.03(+0.20%)
May 19, 2020 15.42 15.53 14.54 14.88 1,374,541 -0.61(-3.94%)
May 18, 2020 16.53 16.72 15.21 15.49 2,011,127 -0.88(-5.40%)
May 15, 2020 15.94 16.44 15.64 16.38 1,039,000 +0.43(+2.66%)
May 14, 2020 16.29 16.51 15.69 15.95 1,749,119 -0.50(-3.04%)
May 13, 2020 17.25 17.87 15.93 16.45 1,575,462 -0.72(-4.19%)
May 12, 2020 18.05 18.20 17.14 17.17 1,582,473 -0.70(-3.92%)
May 11, 2020 17.78 18.27 17.26 17.87 1,732,671 +1.01(+5.99%)
May 08, 2020 16.53 17.75 16.35 16.86 1,689,100 +0.45(+2.74%)
May 07, 2020 16.25 16.59 15.60 16.41 1,898,991 +0.15(+0.92%)
May 06, 2020 15.65 16.89 15.55 16.26 1,392,076 +0.80(+5.17%)
May 05, 2020 15.55 16.03 15.14 15.46 735,533 -0.08(-0.51%)
May 04, 2020 15.13 15.81 14.77 15.54 885,579 +0.50(+3.32%)
May 01, 2020 15.73 15.98 14.60 15.04 1,051,600 -0.90(-5.65%)
Apr 30, 2020 15.36 16.22 15.09 15.94 1,003,614 +0.51(+3.31%)
Apr 29, 2020 14.95 15.75 14.56 15.43 1,112,352 +0.63(+4.26%)
Apr 28, 2020 16.00 16.43 14.74 14.80 1,240,767 -0.98(-6.24%)
Apr 27, 2020 15.50 16.26 15.06 15.79 1,075,307 +0.42(+2.70%)
Apr 24, 2020 15.90 15.91 14.58 15.37 1,105,500 -0.08(-0.52%)
Apr 23, 2020 14.85 15.93 14.68 15.45 1,602,540 +0.74(+5.03%)
Apr 22, 2020 13.61 14.85 13.61 14.71 1,628,795 +1.27(+9.45%)
Apr 21, 2020 13.64 14.50 13.25 13.44 1,678,467 -0.24(-1.75%)
Apr 20, 2020 13.12 13.71 12.97 13.68 982,441 +0.48(+3.64%)
Apr 17, 2020 12.87 13.25 12.72 13.20 1,126,300 +0.10(+0.76%)
Apr 16, 2020 11.64 13.24 11.44 13.10 1,917,757 +1.49(+12.83%)
Apr 15, 2020 11.71 11.99 11.11 11.61 1,538,219 +0.00(+0.00%)
Apr 14, 2020 11.80 11.98 10.77 11.61 1,448,654 +0.04(+0.35%)
Apr 13, 2020 10.83 11.60 10.71 11.57 1,118,942 +0.75(+6.93%)
Apr 09, 2020 10.92 11.08 10.46 10.82 802,500 +0.10(+0.93%)
Apr 08, 2020 10.50 10.88 10.33 10.72 783,932 +0.08(+0.75%)
Apr 07, 2020 11.17 11.45 10.14 10.64 1,315,381 -0.47(-4.23%)
Apr 06, 2020 11.35 11.59 10.72 11.11 1,674,148 +0.80(+7.76%)
Apr 03, 2020 10.36 10.88 10.01 10.31 1,967,900 -0.17(-1.62%)
Apr 02, 2020 11.00 11.50 10.04 10.48 1,247,616 -1.10(-9.50%)
Apr 01, 2020 11.50 11.77 10.60 11.58 2,174,587 +0.82(+7.62%)
Mar 31, 2020 9.660 10.92 9.430 10.76 1,498,882 +0.93(+9.46%)
Mar 30, 2020 8.250 10.00 8.130 9.830 1,535,166 +1.70(+20.91%)
Mar 27, 2020 7.840 8.440 7.690 8.130 748,300 +0.04(+0.49%)
Mar 26, 2020 7.190 8.090 7.140 8.090 803,086 +0.95(+13.31%)
Mar 25, 2020 7.340 7.490 6.770 7.140 760,424 -0.13(-1.79%)
Mar 24, 2020 6.910 7.270 6.730 7.270 1,076,929 +0.55(+8.18%)
Mar 23, 2020 7.150 7.420 6.490 6.720 895,057 -0.41(-5.75%)
Mar 20, 2020 7.490 8.700 6.450 7.130 1,714,100 -0.08(-1.11%)
Mar 19, 2020 6.850 7.570 6.670 7.210 776,463 +0.42(+6.19%)
Mar 18, 2020 6.170 7.000 6.030 6.790 842,822 +0.50(+7.95%)
Mar 17, 2020 6.990 7.730 6.080 6.290 1,260,187 -0.57(-8.31%)
Mar 16, 2020 7.800 7.890 6.700 6.860 1,543,412 -0.68(-9.02%)
Mar 13, 2020 5.730 7.860 5.230 7.540 4,117,900 +1.97(+35.37%)
Mar 12, 2020 5.720 5.930 5.550 5.570 757,026 -0.33(-5.59%)
Mar 11, 2020 5.850 6.010 5.700 5.900 538,841 -0.04(-0.67%)
Mar 10, 2020 6.030 6.030 5.725 5.940 587,911 +0.03(+0.51%)
Mar 09, 2020 5.670 5.965 5.640 5.910 461,627 -0.01(-0.17%)
Mar 06, 2020 5.930 6.100 5.845 5.920 647,200 -0.13(-2.15%)
Mar 05, 2020 6.060 6.180 5.955 6.050 486,579 -0.14(-2.26%)
Mar 04, 2020 6.070 6.210 5.960 6.190 352,676 +0.19(+3.17%)
Mar 03, 2020 6.140 6.160 5.930 6.000 570,613 -0.15(-2.44%)
Mar 02, 2020 6.070 6.170 5.985 6.150 488,781 +0.12(+1.99%)
Feb 28, 2020 5.930 6.280 5.929 6.030 763,800 +0.03(+0.50%)
Feb 27, 2020 5.930 6.240 5.930 6.000 595,254 -0.06(-0.99%)
Feb 26, 2020 6.110 6.230 5.990 6.060 488,410 +0.01(+0.17%)
Feb 25, 2020 6.140 6.150 5.980 6.050 698,470 -0.12(-1.94%)
Feb 24, 2020 5.940 6.290 5.840 6.170 495,397 +0.08(+1.31%)
Feb 21, 2020 6.170 6.280 6.000 6.090 448,400 -0.04(-0.65%)
Feb 20, 2020 5.940 6.240 5.610 6.130 1,337,857 -0.99(-13.90%)
Feb 19, 2020 6.570 7.180 6.570 7.120 586,747 +0.55(+8.37%)
Feb 18, 2020 6.810 6.810 6.400 6.570 609,206 -0.27(-3.95%)
Feb 14, 2020 6.740 6.890 6.670 6.840 340,100 +0.12(+1.79%)
Feb 13, 2020 6.700 6.780 6.610 6.720 260,103 +0.00(+0.00%)
Feb 12, 2020 6.840 6.865 6.610 6.720 435,909 -0.09(-1.32%)
Feb 11, 2020 6.710 6.910 6.680 6.810 684,303 +0.13(+1.95%)
Feb 10, 2020 6.590 6.740 6.430 6.680 877,556 +0.08(+1.21%)
Feb 07, 2020 6.790 6.820 6.520 6.600 389,300 -0.24(-3.51%)
Feb 06, 2020 6.940 7.000 6.790 6.840 299,576 -0.06(-0.87%)
Feb 05, 2020 6.990 7.180 6.890 6.900 514,809 -0.13(-1.85%)
Feb 04, 2020 7.200 7.250 7.010 7.030 396,965 -0.09(-1.26%)
Feb 03, 2020 7.110 7.270 7.060 7.120 554,052 +0.07(+0.99%)
Jan 31, 2020 7.260 7.370 6.965 7.050 680,500 -0.26(-3.56%)
Jan 30, 2020 7.360 7.430 7.140 7.310 419,923 -0.15(-2.01%)
Jan 29, 2020 7.660 7.740 7.390 7.460 520,070 -0.19(-2.48%)
Jan 28, 2020 7.860 7.870 7.600 7.650 479,233 -0.16(-2.05%)
Jan 27, 2020 7.760 8.020 7.740 7.810 275,514 -0.13(-1.64%)
Jan 24, 2020 8.270 8.300 7.910 7.940 534,800 -0.30(-3.64%)
Jan 23, 2020 8.140 8.310 8.020 8.240 544,252 +0.07(+0.86%)
Jan 22, 2020 8.170 8.240 8.030 8.170 236,101 +0.04(+0.49%)
Jan 21, 2020 8.210 8.291 8.020 8.130 354,943 -0.09(-1.09%)
Jan 17, 2020 8.420 8.426 8.170 8.220 246,700 -0.13(-1.56%)
Jan 16, 2020 8.000 8.370 7.980 8.350 339,809 +0.45(+5.70%)
Jan 15, 2020 8.070 8.200 7.870 7.900 248,499 -0.17(-2.11%)
Jan 14, 2020 8.060 8.320 8.000 8.070 504,941 -0.01(-0.12%)
Jan 13, 2020 7.920 8.090 7.845 8.080 321,411 +0.12(+1.51%)
Jan 10, 2020 7.870 8.050 7.770 7.960 339,300 +0.11(+1.40%)
Jan 09, 2020 7.900 7.960 7.820 7.850 263,133 -0.04(-0.51%)
Jan 08, 2020 7.910 7.950 7.790 7.890 312,847 +0.00(+0.00%)
Jan 07, 2020 7.950 8.030 7.860 7.890 355,972 -0.11(-1.38%)
Jan 06, 2020 7.770 8.080 7.690 8.000 380,997 +0.20(+2.56%)
Jan 03, 2020 7.770 7.890 7.720 7.800 378,900 -0.09(-1.14%)
Jan 02, 2020 8.100 8.100 7.840 7.890 236,635 -0.14(-1.74%)
Dec 31, 2019 7.780 8.050 7.780 8.030 360,600 +0.22(+2.82%)
Dec 30, 2019 7.930 7.960 7.740 7.810 381,905 -0.11(-1.39%)
Dec 27, 2019 8.040 8.160 7.890 7.920 337,400 -0.09(-1.12%)
Dec 26, 2019 8.310 8.320 7.980 8.010 334,357 -0.28(-3.38%)
Dec 24, 2019 8.410 8.410 8.205 8.290 166,200 -0.10(-1.19%)
Dec 23, 2019 8.480 8.520 8.310 8.390 436,447 -0.06(-0.71%)
Dec 20, 2019 8.430 8.548 8.310 8.450 1,575,100 +0.04(+0.48%)
Dec 19, 2019 8.500 8.515 8.310 8.410 390,041 -0.09(-1.06%)
Dec 18, 2019 8.310 8.520 8.250 8.500 702,353 +0.22(+2.72%)
Dec 17, 2019 7.990 8.350 7.910 8.275 705,735 +0.29(+3.57%)
Dec 16, 2019 7.980 8.205 7.980 7.990 530,233 -0.05(-0.68%)
Dec 13, 2019 7.980 8.090 7.850 8.045 608,600 +0.08(+1.07%)
Dec 12, 2019 7.840 8.080 7.750 7.960 339,944 +0.11(+1.40%)
Dec 11, 2019 7.860 7.940 7.770 7.850 326,703 -0.01(-0.13%)
Dec 10, 2019 7.890 7.980 7.720 7.860 509,013 -0.03(-0.38%)
Dec 09, 2019 7.910 8.080 7.850 7.890 343,934 -0.08(-1.00%)
Dec 06, 2019 7.760 7.988 7.750 7.970 769,300 +0.23(+2.97%)
Dec 05, 2019 7.720 7.830 7.670 7.740 310,576 +0.03(+0.39%)
Dec 04, 2019 7.810 7.890 7.610 7.710 520,792 -0.03(-0.39%)
Dec 03, 2019 7.940 8.010 7.720 7.740 577,617 -0.27(-3.37%)
Dec 02, 2019 8.120 8.130 7.800 8.010 419,326 -0.09(-1.11%)
Nov 29, 2019 8.200 8.260 8.060 8.100 171,900 -0.13(-1.58%)
Nov 27, 2019 8.140 8.300 8.100 8.230 439,900 +0.14(+1.73%)
Nov 26, 2019 7.890 8.230 7.860 8.090 666,643 +0.21(+2.66%)
Nov 25, 2019 7.860 8.100 7.830 7.880 598,950 +0.05(+0.64%)
Nov 22, 2019 7.910 7.935 7.770 7.830 377,000 -0.03(-0.38%)
Nov 21, 2019 7.880 7.900 7.700 7.860 289,030 -0.01(-0.13%)
Nov 20, 2019 7.620 7.910 7.560 7.870 717,931 +0.22(+2.88%)
Nov 19, 2019 7.890 8.010 7.630 7.650 599,469 -0.19(-2.42%)
Nov 18, 2019 7.990 8.040 7.820 7.840 413,035 -0.16(-2.00%)
Nov 15, 2019 7.900 8.160 7.790 8.000 597,900 +0.15(+1.91%)
Nov 14, 2019 8.150 8.160 7.730 7.850 609,377 -0.28(-3.44%)
Nov 13, 2019 8.150 8.280 8.080 8.130 600,519 -0.08(-0.97%)
Nov 12, 2019 8.240 8.400 8.120 8.210 443,487 -0.07(-0.85%)
Nov 11, 2019 8.550 8.650 8.220 8.280 494,995 -0.29(-3.38%)
Nov 08, 2019 8.570 8.680 8.150 8.570 812,700 -0.04(-0.46%)
Nov 07, 2019 8.910 9.330 8.220 8.610 2,498,080 -0.27(-3.04%)
Nov 06, 2019 8.870 8.950 8.770 8.880 540,667 -0.01(-0.11%)
Nov 05, 2019 8.890 8.980 8.800 8.890 834,737 +0.07(+0.79%)
Nov 04, 2019 8.900 8.940 8.660 8.820 402,364 +0.05(+0.57%)
Nov 01, 2019 8.610 8.970 8.510 8.770 333,700 +0.23(+2.69%)
Oct 31, 2019 8.560 8.590 8.330 8.540 997,928 -0.02(-0.23%)
Oct 30, 2019 8.550 8.630 8.390 8.560 604,436 +0.05(+0.59%)
Oct 29, 2019 8.250 8.530 8.190 8.510 624,009 +0.20(+2.41%)
Oct 28, 2019 8.210 8.470 8.195 8.310 396,077 +0.08(+0.91%)
Oct 25, 2019 8.110 8.305 8.100 8.235 285,200 +0.10(+1.29%)
Oct 24, 2019 8.420 8.420 8.050 8.130 983,197 -0.25(-2.98%)
Oct 23, 2019 8.280 8.390 8.170 8.380 285,378 +0.09(+1.09%)
Oct 22, 2019 8.180 8.330 8.050 8.290 452,854 +0.11(+1.34%)
Oct 21, 2019 8.500 8.610 8.055 8.180 613,811 -0.29(-3.48%)
Oct 18, 2019 8.430 8.530 8.320 8.475 444,600 -0.01(-0.06%)
Oct 17, 2019 8.340 8.500 8.300 8.480 402,669 +0.19(+2.29%)
Oct 16, 2019 8.270 8.341 8.070 8.290 1,073,857 +0.03(+0.36%)
Oct 15, 2019 7.850 8.280 7.790 8.260 862,709 +0.46(+5.97%)
Oct 14, 2019 7.650 7.880 7.640 7.795 511,839 +0.09(+1.23%)
Oct 11, 2019 7.600 7.810 7.600 7.700 749,400 +0.23(+3.08%)
Oct 10, 2019 7.580 7.850 7.360 7.470 855,936 -0.07(-0.93%)
Oct 09, 2019 7.540 7.560 7.340 7.540 391,139 +0.06(+0.80%)
Oct 08, 2019 7.730 7.800 7.460 7.480 1,304,355 -0.32(-4.10%)
Oct 07, 2019 7.590 7.900 7.520 7.800 714,820 +0.20(+2.63%)
Oct 04, 2019 7.470 7.610 7.400 7.600 488,300 +0.13(+1.74%)
Oct 03, 2019 7.200 7.480 7.160 7.470 1,193,023 +0.26(+3.61%)
Oct 02, 2019 7.270 7.270 7.070 7.210 736,233 -0.12(-1.64%)
Oct 01, 2019 7.490 7.640 7.310 7.330 770,339 -0.14(-1.87%)
Sep 30, 2019 7.350 7.510 7.270 7.470 437,143 +0.12(+1.63%)
Sep 27, 2019 7.600 7.670 7.270 7.350 370,700 -0.25(-3.29%)
Sep 26, 2019 7.580 7.620 7.360 7.600 632,839 +0.02(+0.26%)
Sep 25, 2019 7.520 7.625 7.430 7.580 375,449 +0.04(+0.53%)
Sep 24, 2019 7.630 7.670 7.530 7.540 827,091 -0.09(-1.18%)
Sep 23, 2019 7.580 7.700 7.530 7.630 181,110 -0.01(-0.13%)
Sep 20, 2019 7.520 7.665 7.510 7.640 1,221,400 +0.15(+2.00%)
Sep 19, 2019 7.530 7.590 7.420 7.490 400,632 -0.01(-0.13%)
Sep 18, 2019 7.540 7.610 7.410 7.500 481,452 -0.06(-0.79%)
Sep 17, 2019 7.530 7.640 7.520 7.560 428,506 -0.04(-0.53%)
Sep 16, 2019 7.540 7.700 7.500 7.600 300,299 +0.01(+0.13%)
Sep 13, 2019 7.660 7.720 7.590 7.590 371,300 -0.00(-0.07%)
Sep 12, 2019 7.510 7.800 7.490 7.595 782,238 +0.06(+0.86%)
Sep 11, 2019 7.380 7.590 7.320 7.530 600,145 +0.20(+2.73%)
Sep 10, 2019 7.010 7.410 6.980 7.330 413,603 +0.30(+4.27%)
Sep 09, 2019 6.810 7.090 6.780 7.030 412,601 +0.26(+3.84%)
Sep 06, 2019 6.830 6.930 6.740 6.770 660,700 -0.03(-0.44%)
Sep 05, 2019 6.650 6.910 6.620 6.800 605,644 +0.23(+3.50%)
Sep 04, 2019 6.650 6.720 6.480 6.570 288,909 +0.00(+0.00%)
Sep 03, 2019 6.520 6.610 6.350 6.570 544,678 -0.03(-0.45%)
Aug 30, 2019 6.810 6.810 6.520 6.600 722,900 -0.16(-2.37%)
Aug 29, 2019 6.830 6.900 6.750 6.760 314,495 +0.01(+0.15%)
Aug 28, 2019 6.610 6.800 6.555 6.750 356,492 +0.12(+1.81%)
Aug 27, 2019 6.930 6.940 6.540 6.630 450,461 -0.26(-3.77%)
Aug 26, 2019 6.870 7.010 6.760 6.890 435,992 +0.09(+1.32%)
Aug 23, 2019 7.090 7.100 6.760 6.800 364,600 -0.32(-4.49%)
Aug 22, 2019 7.360 7.390 7.120 7.120 295,568 -0.22(-3.00%)
Aug 21, 2019 7.360 7.370 7.210 7.340 1,690,461 +0.04(+0.55%)
Aug 20, 2019 7.280 7.400 7.220 7.300 326,884 +0.03(+0.41%)
Aug 19, 2019 7.290 7.425 7.240 7.270 1,747,684 +0.05(+0.69%)
Aug 16, 2019 7.200 7.270 7.040 7.220 295,600 +0.08(+1.12%)
Aug 15, 2019 7.210 7.260 7.080 7.140 1,127,658 -0.05(-0.70%)
Aug 14, 2019 7.320 7.360 7.020 7.190 577,628 -0.38(-5.02%)
Aug 13, 2019 7.420 7.710 7.420 7.570 1,090,230 +0.16(+2.16%)
Aug 12, 2019 7.490 7.530 7.360 7.410 267,152 -0.12(-1.59%)
Aug 09, 2019 7.840 7.840 7.520 7.530 869,500 -0.33(-4.20%)
Aug 08, 2019 7.690 7.980 7.610 7.860 480,497 +0.18(+2.34%)
Aug 07, 2019 7.840 7.840 7.150 7.680 1,321,820 -0.15(-1.92%)
Aug 06, 2019 8.010 8.050 7.680 7.830 814,081 -0.11(-1.39%)
Aug 05, 2019 8.110 8.160 7.830 7.940 322,092 -0.31(-3.76%)
Aug 02, 2019 8.280 8.290 8.090 8.250 294,400 -0.07(-0.84%)
Aug 01, 2019 8.320 8.410 8.230 8.320 484,037 -0.03(-0.36%)
Jul 31, 2019 8.450 8.530 8.230 8.350 898,389 -0.05(-0.60%)
Jul 30, 2019 8.440 8.490 8.080 8.400 481,916 -0.15(-1.75%)
Jul 29, 2019 8.610 8.670 8.440 8.550 459,459 -0.07(-0.81%)
Jul 26, 2019 8.460 8.640 8.410 8.620 278,400 +0.16(+1.89%)
Jul 25, 2019 8.740 8.855 8.420 8.460 242,065 -0.27(-3.09%)
Jul 24, 2019 8.580 8.730 8.580 8.730 331,820 +0.14(+1.63%)
Jul 23, 2019 8.390 8.600 8.390 8.590 565,757 +0.21(+2.51%)
Jul 22, 2019 8.580 8.580 8.330 8.380 280,526 -0.16(-1.87%)
Jul 19, 2019 8.420 8.630 8.420 8.540 418,900 +0.08(+0.95%)
Jul 18, 2019 8.450 8.510 8.370 8.460 373,889 +0.04(+0.48%)
Jul 17, 2019 8.490 8.590 8.350 8.420 479,049 -0.07(-0.82%)
Jul 16, 2019 8.550 8.640 8.450 8.490 389,102 -0.06(-0.70%)
Jul 15, 2019 8.580 8.675 8.480 8.550 311,524 -0.03(-0.35%)
Jul 12, 2019 8.800 8.840 8.460 8.580 499,100 -0.32(-3.60%)
Jul 11, 2019 9.220 9.220 8.815 8.900 607,036 -0.28(-3.05%)
Jul 10, 2019 9.170 9.320 9.100 9.180 993,424 +0.04(+0.44%)
Jul 09, 2019 9.010 9.150 8.970 9.140 688,006 +0.08(+0.88%)
Jul 08, 2019 9.100 9.120 9.000 9.060 206,100 -0.07(-0.77%)
Jul 05, 2019 9.100 9.150 8.930 9.130 287,100 +0.00(+0.00%)
Jul 03, 2019 9.150 9.225 9.085 9.130 158,600 +0.00(+0.00%)
Jul 02, 2019 9.460 9.460 9.090 9.130 535,430 -0.33(-3.49%)
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.