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 )

5.050 +0.150 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 6.130 6.300 6.130 6.270 119,400 +0.02(+0.32%)
Aug 30, 2004 6.250 6.300 6.170 6.250 137,100 +0.00(+0.00%)
Aug 27, 2004 6.340 6.370 6.200 6.250 126,500 +0.00(+0.00%)
Aug 26, 2004 6.310 6.390 6.200 6.250 110,000 -0.14(-2.19%)
Aug 25, 2004 6.260 6.400 6.150 6.390 284,300 +0.17(+2.73%)
Aug 24, 2004 6.100 6.300 6.090 6.220 280,200 +0.15(+2.47%)
Aug 23, 2004 6.450 6.450 5.920 6.070 371,500 -0.35(-5.45%)
Aug 20, 2004 6.150 6.420 6.070 6.420 278,000 +0.32(+5.25%)
Aug 19, 2004 6.150 6.250 6.000 6.100 350,000 +0.04(+0.74%)
Aug 18, 2004 5.650 6.070 5.650 6.055 363,429 +0.39(+6.98%)
Aug 17, 2004 5.500 5.740 5.380 5.660 264,500 +0.28(+5.11%)
Aug 16, 2004 5.330 5.450 5.280 5.385 188,900 +0.01(+0.28%)
Aug 13, 2004 5.420 5.550 5.250 5.370 332,300 +0.00(+0.00%)
Aug 12, 2004 5.370 5.510 5.350 5.370 245,100 -0.09(-1.65%)
Aug 11, 2004 5.450 5.650 5.380 5.460 299,800 +0.01(+0.18%)
Aug 10, 2004 5.370 5.500 5.290 5.450 342,400 +0.23(+4.41%)
Aug 09, 2004 5.300 5.340 5.190 5.220 504,900 +0.02(+0.38%)
Aug 06, 2004 5.740 5.750 5.190 5.200 878,100 -0.35(-6.31%)
Aug 05, 2004 5.980 5.990 5.500 5.550 935,800 -0.38(-6.41%)
Aug 04, 2004 6.700 6.960 5.470 5.930 3,310,300 -1.42(-19.32%)
Aug 03, 2004 7.570 7.670 7.280 7.350 320,600 -0.20(-2.65%)
Aug 02, 2004 7.690 7.840 7.500 7.550 418,600 -0.20(-2.58%)
Jul 30, 2004 7.260 8.000 7.250 7.750 511,600 +0.45(+6.16%)
Jul 29, 2004 7.380 7.410 7.150 7.300 231,100 +0.15(+2.10%)
Jul 28, 2004 7.380 7.500 7.129 7.150 181,600 -0.35(-4.67%)
Jul 27, 2004 7.280 7.550 7.130 7.500 242,400 +0.37(+5.19%)
Jul 26, 2004 7.440 7.540 7.120 7.130 233,500 -0.27(-3.65%)
Jul 23, 2004 7.770 7.780 7.390 7.400 214,400 -0.30(-3.90%)
Jul 22, 2004 7.550 7.780 7.400 7.700 346,700 +0.22(+2.94%)
Jul 21, 2004 8.070 8.180 7.410 7.480 426,500 -0.56(-6.97%)
Jul 20, 2004 7.830 8.050 7.710 8.040 366,600 +0.30(+3.88%)
Jul 19, 2004 7.980 8.070 7.650 7.740 545,500 -0.19(-2.40%)
Jul 16, 2004 8.190 8.280 7.904 7.930 350,200 -0.14(-1.73%)
Jul 15, 2004 8.150 8.210 8.050 8.070 278,000 -0.09(-1.10%)
Jul 14, 2004 8.180 8.470 8.120 8.160 239,900 -0.11(-1.32%)
Jul 13, 2004 8.400 8.480 8.250 8.269 211,300 +0.05(+0.60%)
Jul 12, 2004 8.540 8.570 8.110 8.220 414,900 -0.23(-2.72%)
Jul 09, 2004 8.510 8.690 8.390 8.450 239,800 +0.02(+0.24%)
Jul 08, 2004 8.350 8.800 8.260 8.430 780,900 -0.12(-1.40%)
Jul 07, 2004 9.110 9.120 8.520 8.550 1,140,000 -0.54(-5.94%)
Jul 06, 2004 9.260 9.340 9.060 9.090 727,100 -0.26(-2.78%)
Jul 02, 2004 9.650 9.700 9.300 9.350 495,000 -0.22(-2.30%)
Jul 01, 2004 9.620 9.730 9.510 9.570 475,100 -0.16(-1.64%)
Jun 30, 2004 9.470 9.830 9.400 9.730 763,800 +0.04(+0.41%)
Jun 29, 2004 9.610 9.970 9.430 9.690 1,338,200 -0.11(-1.12%)
Jun 28, 2004 10.07 10.35 9.710 9.800 4,446,400 +0.31(+3.27%)
Jun 25, 2004 9.500 9.700 9.200 9.490 4,403,200 +0.24(+2.59%)
Jun 24, 2004 9.370 9.510 9.080 9.250 1,816,500 -0.19(-2.01%)
Jun 23, 2004 9.495 10.47 9.170 9.440 15,568,700 +1.73(+22.44%)
Jun 22, 2004 7.880 7.890 7.640 7.710 291,000 -0.01(-0.13%)
Jun 21, 2004 7.800 8.090 7.710 7.720 836,400 +0.11(+1.45%)
Jun 18, 2004 7.290 7.640 7.150 7.610 433,100 +0.26(+3.54%)
Jun 17, 2004 7.540 7.580 7.330 7.350 340,100 -0.18(-2.39%)
Jun 16, 2004 7.790 7.790 7.530 7.530 352,200 -0.26(-3.34%)
Jun 15, 2004 7.970 8.030 7.720 7.790 453,000 +0.03(+0.39%)
Jun 14, 2004 7.700 8.000 7.320 7.760 963,800 +0.26(+3.47%)
Jun 10, 2004 7.720 7.750 7.270 7.500 583,600 -0.04(-0.53%)
Jun 09, 2004 7.100 7.710 7.000 7.540 911,600 +0.47(+6.65%)
Jun 08, 2004 7.210 7.280 7.000 7.070 188,000 -0.13(-1.81%)
Jun 07, 2004 7.410 7.440 7.080 7.200 236,200 +0.09(+1.27%)
Jun 04, 2004 7.190 7.210 7.000 7.110 227,400 +0.07(+0.99%)
Jun 03, 2004 7.320 7.390 7.000 7.040 179,100 -0.32(-4.35%)
Jun 02, 2004 7.160 7.370 7.100 7.360 128,100 +0.18(+2.51%)
Jun 01, 2004 7.250 7.430 7.010 7.180 274,000 -0.21(-2.84%)
May 28, 2004 7.500 7.550 7.230 7.390 387,100 -0.06(-0.81%)
May 27, 2004 7.480 7.620 7.270 7.450 608,000 +0.14(+1.92%)
May 26, 2004 7.120 7.360 7.050 7.310 353,900 +0.12(+1.67%)
May 25, 2004 7.000 7.240 6.900 7.190 358,100 +0.19(+2.71%)
May 24, 2004 6.990 7.100 6.850 7.000 198,600 +0.15(+2.20%)
May 21, 2004 6.920 7.090 6.760 6.849 168,100 -0.05(-0.74%)
May 20, 2004 6.840 7.030 6.799 6.900 178,400 +0.09(+1.32%)
May 19, 2004 7.040 7.350 6.720 6.810 229,300 -0.10(-1.45%)
May 18, 2004 7.000 7.180 6.850 6.910 253,400 -0.02(-0.29%)
May 17, 2004 7.270 7.310 6.650 6.930 547,100 -0.36(-4.94%)
May 14, 2004 7.340 7.500 7.140 7.290 279,900 -0.09(-1.22%)
May 13, 2004 7.680 7.840 7.360 7.380 276,200 -0.54(-6.82%)
May 12, 2004 7.870 7.930 7.300 7.920 224,300 +0.27(+3.53%)
May 11, 2004 7.420 7.850 7.420 7.650 370,600 +0.39(+5.37%)
May 10, 2004 7.390 7.600 7.200 7.260 631,500 -0.58(-7.40%)
May 07, 2004 8.100 8.400 7.730 7.840 381,300 -0.36(-4.39%)
May 06, 2004 8.110 8.480 8.090 8.200 242,100 -0.04(-0.49%)
May 05, 2004 8.060 8.400 8.060 8.240 319,200 -0.06(-0.72%)
May 04, 2004 8.500 8.500 8.020 8.300 712,600 -0.16(-1.89%)
May 03, 2004 8.440 8.810 8.320 8.460 434,300 +0.07(+0.83%)
Apr 30, 2004 8.710 8.870 8.390 8.390 659,400 -0.54(-6.05%)
Apr 29, 2004 9.590 9.590 8.650 8.930 760,700 -0.57(-6.00%)
Apr 28, 2004 9.650 9.800 9.110 9.500 906,000 -0.74(-7.23%)
Apr 27, 2004 9.970 10.26 9.920 10.24 517,700 +0.32(+3.23%)
Apr 26, 2004 9.950 10.25 9.830 9.920 494,100 +0.27(+2.80%)
Apr 23, 2004 9.880 9.950 9.650 9.650 371,400 -0.19(-1.93%)
Apr 22, 2004 9.510 9.840 9.500 9.840 433,300 +0.24(+2.50%)
Apr 21, 2004 9.370 9.750 9.320 9.600 366,400 +0.26(+2.78%)
Apr 20, 2004 9.860 10.00 9.340 9.340 579,700 -0.36(-3.71%)
Apr 19, 2004 9.700 9.740 9.360 9.700 381,800 +0.33(+3.52%)
Apr 16, 2004 9.250 9.730 9.120 9.370 325,900 +0.15(+1.63%)
Apr 15, 2004 9.410 9.580 9.150 9.220 228,000 -0.19(-2.02%)
Apr 14, 2004 9.260 9.650 9.080 9.410 495,200 +0.16(+1.73%)
Apr 13, 2004 9.820 9.900 9.250 9.250 492,800 -0.44(-4.54%)
Apr 12, 2004 9.900 9.900 9.550 9.690 383,600 +0.13(+1.36%)
Apr 08, 2004 9.720 9.820 9.550 9.560 454,600 -0.12(-1.24%)
Apr 07, 2004 10.17 10.21 9.350 9.680 1,731,700 -0.42(-4.16%)
Apr 06, 2004 10.17 10.35 10.10 10.10 471,100 -0.18(-1.75%)
Apr 05, 2004 10.10 10.48 10.10 10.28 674,400 +0.03(+0.29%)
Apr 02, 2004 10.49 10.49 10.12 10.25 877,800 +0.05(+0.49%)
Apr 01, 2004 10.58 10.63 10.15 10.20 986,000 -0.19(-1.83%)
Mar 31, 2004 10.29 10.70 10.10 10.39 1,887,500 +0.25(+2.47%)
Mar 30, 2004 10.29 10.35 10.00 10.14 2,667,300 -0.36(-3.43%)
Mar 29, 2004 11.95 12.00 10.26 10.50 16,366,600 +0.80(+8.25%)
Mar 26, 2004 8.180 10.14 8.120 9.700 8,901,500 +1.55(+19.02%)
Mar 25, 2004 8.150 8.270 7.890 8.150 221,700 +0.16(+2.00%)
Mar 24, 2004 8.130 8.220 7.880 7.990 227,200 -0.09(-1.11%)
Mar 23, 2004 8.200 8.440 7.840 8.080 684,200 +0.28(+3.59%)
Mar 22, 2004 8.050 8.060 7.740 7.800 284,600 -0.13(-1.64%)
Mar 19, 2004 8.060 8.150 7.800 7.930 261,500 +0.08(+1.02%)
Mar 18, 2004 7.860 7.900 7.690 7.850 202,300 +0.00(+0.00%)
Mar 17, 2004 7.490 8.080 7.470 7.850 343,400 +0.39(+5.23%)
Mar 16, 2004 7.600 7.650 7.280 7.460 252,700 +0.22(+3.04%)
Mar 15, 2004 8.030 8.080 7.200 7.240 378,000 -0.70(-8.82%)
Mar 12, 2004 7.640 8.080 7.550 7.940 337,000 +0.21(+2.72%)
Mar 11, 2004 8.060 8.340 7.690 7.730 293,800 -0.36(-4.45%)
Mar 10, 2004 8.610 8.670 8.050 8.090 337,500 -0.36(-4.26%)
Mar 09, 2004 8.540 8.590 8.400 8.450 153,100 -0.08(-0.94%)
Mar 08, 2004 9.100 9.160 8.490 8.530 270,700 -0.45(-5.01%)
Mar 05, 2004 8.820 9.029 8.800 8.980 151,800 -0.02(-0.22%)
Mar 04, 2004 9.000 9.500 8.800 9.000 466,600 +0.20(+2.27%)
Mar 03, 2004 8.730 8.900 8.550 8.800 101,200 +0.06(+0.69%)
Mar 02, 2004 8.770 8.840 8.570 8.740 87,800 -0.01(-0.11%)
Mar 01, 2004 8.880 8.880 8.700 8.750 114,300 -0.01(-0.11%)
Feb 27, 2004 8.790 8.860 8.650 8.760 163,800 -0.02(-0.23%)
Feb 26, 2004 8.650 8.830 8.520 8.780 124,200 +0.18(+2.09%)
Feb 25, 2004 8.420 8.690 8.400 8.600 167,300 +0.14(+1.65%)
Feb 24, 2004 8.660 8.900 8.300 8.460 144,200 -0.04(-0.47%)
Feb 23, 2004 8.420 8.740 8.420 8.500 218,600 -0.28(-3.19%)
Feb 20, 2004 8.600 8.850 8.190 8.780 383,000 +0.11(+1.27%)
Feb 19, 2004 8.840 8.900 8.610 8.670 227,700 -0.14(-1.59%)
Feb 18, 2004 8.760 8.990 8.650 8.810 90,100 +0.01(+0.11%)
Feb 17, 2004 8.660 8.800 8.610 8.800 78,300 +0.18(+2.09%)
Feb 13, 2004 8.740 8.750 8.530 8.620 205,200 -0.08(-0.92%)
Feb 12, 2004 8.940 8.950 8.520 8.700 210,600 -0.15(-1.69%)
Feb 11, 2004 9.000 9.160 8.830 8.850 254,500 +0.08(+0.91%)
Feb 10, 2004 9.310 9.380 8.760 8.770 387,800 -0.30(-3.31%)
Feb 09, 2004 8.720 9.150 8.720 9.070 285,400 +0.43(+4.98%)
Feb 06, 2004 8.630 9.000 8.630 8.640 560,300 -0.09(-1.03%)
Feb 05, 2004 9.000 9.000 8.600 8.730 179,400 -0.25(-2.78%)
Feb 04, 2004 9.100 9.100 8.900 8.980 161,200 -0.12(-1.32%)
Feb 03, 2004 9.100 9.170 8.900 9.100 179,200 -0.05(-0.55%)
Feb 02, 2004 9.250 9.380 9.100 9.150 219,800 -0.15(-1.61%)
Jan 30, 2004 9.351 9.870 9.200 9.300 534,800 -0.05(-0.53%)
Jan 29, 2004 9.330 9.450 9.120 9.350 309,000 +0.15(+1.63%)
Jan 28, 2004 9.530 9.630 9.120 9.200 392,500 -0.23(-2.44%)
Jan 27, 2004 9.840 9.890 9.350 9.430 377,700 -0.24(-2.48%)
Jan 26, 2004 9.710 9.960 9.320 9.670 721,000 +0.21(+2.22%)
Jan 23, 2004 8.570 9.520 8.510 9.460 794,300 +0.71(+8.11%)
Jan 22, 2004 8.920 9.070 8.510 8.750 207,900 -0.15(-1.69%)
Jan 21, 2004 8.160 9.120 8.040 8.900 1,286,700 +0.75(+9.20%)
Jan 20, 2004 8.030 8.200 7.900 8.150 302,200 +0.25(+3.16%)
Jan 16, 2004 8.190 8.250 7.900 7.900 463,700 -0.29(-3.54%)
Jan 15, 2004 8.160 8.410 8.100 8.190 172,524 +0.03(+0.37%)
Jan 14, 2004 8.370 8.390 8.010 8.160 145,095 -0.16(-1.92%)
Jan 13, 2004 8.350 8.390 8.090 8.320 167,337 -0.04(-0.48%)
Jan 12, 2004 8.290 8.380 8.050 8.360 284,477 +0.07(+0.84%)
Jan 09, 2004 7.930 8.320 7.860 8.290 409,617 +0.29(+3.62%)
Jan 08, 2004 8.060 8.060 7.860 8.000 199,798 +0.06(+0.76%)
Jan 07, 2004 8.050 8.100 7.910 7.940 247,119 -0.11(-1.37%)
Jan 06, 2004 7.960 8.110 7.950 8.050 209,000 +0.03(+0.37%)
Jan 05, 2004 8.010 8.050 7.910 8.020 209,600 +0.10(+1.26%)
Jan 02, 2004 7.950 8.080 7.890 7.920 175,100 -0.04(-0.50%)
Dec 31, 2003 8.070 8.100 7.960 7.960 563,500 -0.09(-1.12%)
Dec 30, 2003 7.920 8.280 7.920 8.050 663,672 -0.20(-2.42%)
Dec 29, 2003 8.190 8.320 7.790 8.250 1,077,556 -0.39(-4.51%)
Dec 26, 2003 8.430 8.680 8.400 8.640 96,047 +0.14(+1.65%)
Dec 24, 2003 8.280 8.551 8.220 8.500 141,198 +0.15(+1.80%)
Dec 23, 2003 8.060 8.420 8.040 8.350 126,667 +0.10(+1.21%)
Dec 22, 2003 8.100 8.310 8.050 8.250 115,305 +0.04(+0.49%)
Dec 19, 2003 8.240 8.350 7.940 8.210 205,513 -0.08(-0.97%)
Dec 18, 2003 8.140 8.340 7.900 8.290 221,415 +0.17(+2.09%)
Dec 17, 2003 8.140 8.180 7.880 8.120 85,002 +0.06(+0.74%)
Dec 16, 2003 8.010 8.220 7.720 8.060 155,276 +0.06(+0.75%)
Dec 15, 2003 8.490 8.580 7.990 8.000 175,012 -0.41(-4.88%)
Dec 12, 2003 8.400 8.600 8.090 8.410 118,365 +0.07(+0.84%)
Dec 11, 2003 8.050 8.400 7.960 8.340 133,200 +0.41(+5.17%)
Dec 10, 2003 8.000 8.340 7.780 7.930 216,530 -0.26(-3.17%)
Dec 09, 2003 8.580 8.580 8.100 8.190 165,798 -0.34(-3.99%)
Dec 08, 2003 8.490 8.610 8.360 8.530 103,288 +0.15(+1.79%)
Dec 05, 2003 8.710 8.730 8.380 8.380 106,948 -0.33(-3.79%)
Dec 04, 2003 8.250 8.880 8.180 8.710 205,998 +0.41(+4.94%)
Dec 03, 2003 8.640 8.800 8.190 8.300 255,626 -0.25(-2.92%)
Dec 02, 2003 8.419 8.670 8.280 8.550 295,047 +0.13(+1.54%)
Dec 01, 2003 8.500 8.610 8.250 8.420 353,532 +0.10(+1.20%)
Nov 28, 2003 8.280 8.600 8.280 8.320 62,915 -0.08(-0.95%)
Nov 26, 2003 8.381 8.600 8.220 8.400 176,950 +0.03(+0.36%)
Nov 25, 2003 8.250 8.550 8.240 8.370 240,421 +0.18(+2.20%)
Nov 24, 2003 7.800 8.350 7.750 8.190 372,798 +0.39(+5.00%)
Nov 21, 2003 7.800 7.990 7.550 7.800 226,660 +0.00(+0.00%)
Nov 20, 2003 7.920 8.030 7.700 7.800 161,063 -0.18(-2.26%)
Nov 19, 2003 7.780 8.030 7.770 7.980 296,588 +0.10(+1.27%)
Nov 18, 2003 8.160 8.200 7.780 7.880 213,539 -0.25(-3.08%)
Nov 17, 2003 8.130 8.440 7.800 8.130 475,537 -0.10(-1.23%)
Nov 14, 2003 8.200 8.410 7.950 8.231 304,490 +0.11(+1.37%)
Nov 13, 2003 8.590 8.590 7.920 8.120 1,013,612 -0.46(-5.36%)
Nov 12, 2003 8.300 8.620 8.300 8.580 255,224 +0.13(+1.54%)
Nov 11, 2003 8.840 8.840 8.250 8.450 210,149 -0.33(-3.76%)
Nov 10, 2003 9.000 9.000 8.640 8.780 137,919 -0.17(-1.90%)
Nov 07, 2003 9.400 9.410 8.760 8.950 248,437 +0.02(+0.22%)
Nov 06, 2003 8.910 9.000 8.580 8.930 262,404 +0.03(+0.34%)
Nov 05, 2003 8.530 8.970 8.381 8.900 550,041 +0.38(+4.46%)
Nov 04, 2003 8.300 8.550 8.140 8.520 270,359 +0.21(+2.53%)
Nov 03, 2003 8.430 8.640 8.110 8.310 239,301 -0.10(-1.19%)
Oct 31, 2003 8.190 8.420 8.070 8.410 537,406 +0.05(+0.60%)
Oct 30, 2003 8.250 8.580 8.200 8.360 790,685 +0.11(+1.33%)
Oct 29, 2003 9.060 9.150 8.160 8.250 2,185,366 -1.15(-12.23%)
Oct 28, 2003 8.700 9.480 8.700 9.400 370,048 +0.50(+5.62%)
Oct 27, 2003 8.710 9.050 8.650 8.900 313,300 +0.27(+3.13%)
Oct 24, 2003 8.950 9.000 8.430 8.630 677,300 -0.49(-5.37%)
Oct 23, 2003 9.230 9.490 9.040 9.120 301,600 -0.22(-2.36%)
Oct 22, 2003 9.611 9.710 9.300 9.340 222,700 -0.29(-3.01%)
Oct 21, 2003 9.280 9.730 9.200 9.630 174,811 +0.34(+3.66%)
Oct 20, 2003 9.260 9.530 9.030 9.290 292,220 +0.03(+0.32%)
Oct 17, 2003 9.550 9.750 9.260 9.260 166,926 -0.32(-3.34%)
Oct 16, 2003 9.601 9.630 9.530 9.580 290,852 -0.02(-0.22%)
Oct 15, 2003 9.990 10.00 9.520 9.601 209,465 -0.36(-3.59%)
Oct 14, 2003 10.08 10.12 9.820 9.959 164,438 +0.06(+0.60%)
Oct 13, 2003 9.890 10.30 9.700 9.900 444,275 +0.03(+0.30%)
Oct 10, 2003 10.12 10.27 9.750 9.870 273,418 -0.27(-2.66%)
Oct 09, 2003 10.10 10.21 10.08 10.14 134,406 +0.02(+0.20%)
Oct 08, 2003 10.04 10.20 10.00 10.12 259,213 +0.08(+0.80%)
Oct 07, 2003 9.200 10.08 9.200 10.04 331,184 -0.01(-0.10%)
Oct 06, 2003 9.990 10.15 9.900 10.05 326,674 +0.05(+0.50%)
Oct 03, 2003 9.699 10.08 9.650 10.00 1,046,715 +0.42(+4.38%)
Oct 02, 2003 9.310 9.800 9.230 9.580 2,145,071 +0.09(+0.95%)
Oct 01, 2003 9.560 9.770 9.400 9.490 524,565 +0.00(+0.00%)
Sep 30, 2003 10.00 10.00 9.360 9.490 547,058 -0.47(-4.72%)
Sep 29, 2003 9.810 10.24 9.520 9.960 312,492 +0.46(+4.84%)
Sep 26, 2003 10.16 10.20 9.370 9.500 398,461 -0.57(-5.66%)
Sep 25, 2003 10.45 10.70 10.05 10.07 389,759 -0.38(-3.64%)
Sep 24, 2003 10.79 10.90 10.42 10.45 279,667 -0.34(-3.15%)
Sep 23, 2003 10.52 10.89 10.48 10.79 312,376 +0.28(+2.66%)
Sep 22, 2003 10.45 10.59 10.34 10.51 261,750 +0.06(+0.57%)
Sep 19, 2003 10.30 10.49 10.30 10.45 218,632 +0.10(+0.97%)
Sep 18, 2003 10.40 10.44 10.25 10.35 189,051 +0.05(+0.49%)
Sep 17, 2003 10.06 10.38 10.05 10.30 441,069 +0.21(+2.08%)
Sep 16, 2003 10.00 10.35 9.900 10.09 440,485 +0.08(+0.80%)
Sep 15, 2003 9.900 10.24 9.750 10.01 294,700 +0.26(+2.67%)
Sep 12, 2003 9.680 9.880 9.410 9.750 208,400 +0.18(+1.88%)
Sep 11, 2003 9.500 9.680 9.250 9.570 251,200 +0.28(+3.01%)
Sep 10, 2003 9.770 9.800 9.250 9.290 473,600 -0.67(-6.73%)
Sep 09, 2003 10.25 10.49 9.800 9.960 1,553,700 +0.59(+6.30%)
Sep 08, 2003 9.110 9.510 9.110 9.370 198,900 +0.15(+1.63%)
Sep 05, 2003 9.310 9.590 9.110 9.220 179,958 -0.18(-1.91%)
Sep 04, 2003 9.350 9.540 9.300 9.400 129,600 -0.22(-2.29%)
Sep 03, 2003 9.290 9.650 9.290 9.620 382,400 +0.20(+2.12%)
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.