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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 5.100 5.170 4.990 5.010 372,127 -0.04(-0.79%)
Jun 29, 2023 5.000 5.115 4.970 5.050 471,472 +0.06(+1.20%)
Jun 28, 2023 5.050 5.050 4.940 4.990 446,998 -0.07(-1.38%)
Jun 27, 2023 4.990 5.080 4.920 5.060 410,513 +0.07(+1.40%)
Jun 26, 2023 5.070 5.120 4.975 4.990 410,013 -0.12(-2.35%)
Jun 23, 2023 5.090 5.459 5.040 5.110 817,047 -0.04(-0.78%)
Jun 22, 2023 5.290 5.350 5.085 5.150 449,248 -0.16(-3.01%)
Jun 21, 2023 5.410 5.420 5.270 5.310 473,998 -0.12(-2.21%)
Jun 20, 2023 5.430 5.470 5.320 5.430 444,643 -0.04(-0.73%)
Jun 16, 2023 5.540 5.585 5.427 5.470 2,129,881 +0.00(+0.00%)
Jun 15, 2023 5.450 5.540 5.410 5.470 529,878 +0.02(+0.37%)
Jun 14, 2023 5.620 5.660 5.421 5.450 445,717 -0.15(-2.68%)
Jun 13, 2023 5.420 5.630 5.400 5.600 568,830 +0.24(+4.48%)
Jun 12, 2023 5.280 5.525 5.280 5.360 552,952 +0.10(+1.90%)
Jun 09, 2023 5.400 5.440 5.220 5.260 647,484 -0.15(-2.77%)
Jun 08, 2023 5.490 5.510 5.370 5.410 431,479 -0.09(-1.64%)
Jun 07, 2023 5.490 5.580 5.450 5.500 503,650 +0.01(+0.18%)
Jun 06, 2023 5.460 5.590 5.420 5.490 470,361 +0.01(+0.18%)
Jun 05, 2023 5.680 5.680 5.460 5.480 809,350 -0.24(-4.20%)
Jun 02, 2023 5.530 5.730 5.460 5.720 614,270 +0.19(+3.44%)
Jun 01, 2023 5.380 5.645 5.340 5.530 1,158,965 +0.50(+9.94%)
May 31, 2023 4.900 5.070 4.840 5.030 1,478,631 +0.12(+2.44%)
May 30, 2023 4.870 4.955 4.810 4.910 620,364 +0.03(+0.61%)
May 26, 2023 4.950 5.010 4.859 4.880 602,474 -0.17(-3.37%)
May 25, 2023 5.090 5.140 4.960 5.050 822,693 -0.05(-0.98%)
May 24, 2023 5.210 5.210 5.030 5.100 472,221 -0.16(-3.04%)
May 23, 2023 5.330 5.420 5.250 5.260 452,023 -0.07(-1.31%)
May 22, 2023 5.410 5.510 5.325 5.330 489,806 -0.08(-1.39%)
May 19, 2023 5.410 5.430 5.290 5.405 546,323 +0.04(+0.84%)
May 18, 2023 5.430 5.450 5.260 5.360 643,478 -0.07(-1.29%)
May 17, 2023 5.310 5.450 5.280 5.430 723,491 +0.12(+2.26%)
May 16, 2023 5.400 5.400 5.205 5.310 933,932 -0.05(-0.93%)
May 15, 2023 6.000 6.050 5.180 5.360 1,282,929 -0.65(-10.82%)
May 12, 2023 7.360 7.370 5.880 6.010 1,440,454 -1.38(-18.67%)
May 11, 2023 7.180 7.820 7.125 7.390 1,680,153 +0.34(+4.82%)
May 10, 2023 6.870 7.110 6.850 7.050 639,643 +0.28(+4.14%)
May 09, 2023 6.930 6.950 6.765 6.770 417,935 -0.22(-3.15%)
May 08, 2023 6.970 7.077 6.930 6.990 509,008 -0.01(-0.14%)
May 05, 2023 6.930 7.055 6.930 7.000 434,772 +0.13(+1.89%)
May 04, 2023 6.860 6.990 6.760 6.870 450,478 -0.06(-0.87%)
May 03, 2023 6.700 7.070 6.700 6.930 538,251 +0.09(+1.32%)
May 02, 2023 6.950 6.970 6.810 6.840 416,020 -0.14(-2.01%)
May 01, 2023 6.790 7.020 6.750 6.980 425,784 +0.18(+2.65%)
Apr 28, 2023 6.640 6.852 6.635 6.800 488,955 +0.13(+1.95%)
Apr 27, 2023 6.680 6.750 6.555 6.670 450,633 +0.03(+0.45%)
Apr 26, 2023 6.590 6.690 6.545 6.640 319,920 +0.03(+0.45%)
Apr 25, 2023 6.890 6.925 6.605 6.610 319,984 -0.37(-5.30%)
Apr 24, 2023 7.150 7.165 6.840 6.980 357,494 -0.17(-2.38%)
Apr 21, 2023 7.010 7.180 7.010 7.150 401,770 +0.14(+2.00%)
Apr 20, 2023 6.820 7.020 6.790 7.010 496,236 +0.13(+1.89%)
Apr 19, 2023 6.660 6.930 6.660 6.880 430,442 +0.21(+3.15%)
Apr 18, 2023 6.810 6.860 6.550 6.670 476,051 -0.12(-1.77%)
Apr 17, 2023 6.740 6.790 6.655 6.790 346,559 +0.04(+0.59%)
Apr 14, 2023 6.850 6.945 6.740 6.750 304,729 -0.12(-1.75%)
Apr 13, 2023 6.870 7.015 6.850 6.870 441,862 +0.03(+0.44%)
Apr 12, 2023 6.980 7.050 6.830 6.840 398,690 -0.07(-1.01%)
Apr 11, 2023 7.140 7.150 6.870 6.910 673,322 -0.23(-3.22%)
Apr 10, 2023 6.920 7.210 6.800 7.140 775,281 +0.26(+3.78%)
Apr 06, 2023 6.600 6.935 6.600 6.880 706,132 +0.25(+3.77%)
Apr 05, 2023 6.690 6.690 6.590 6.630 509,588 -0.07(-1.04%)
Apr 04, 2023 6.240 6.700 6.245 6.700 1,153,074 +0.57(+9.30%)
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.