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 )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2016 8.780 8.780 8.780 0 -0.06(-0.68%)
Dec 29, 2016 8.790 8.935 8.790 8.840 345,481 +0.06(+0.68%)
Dec 28, 2016 8.890 8.910 8.760 8.780 212,018 -0.08(-0.90%)
Dec 27, 2016 8.720 8.960 8.720 8.860 316,412 +0.11(+1.26%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 22, 2016 8.950 8.950 8.740 8.750 572,585 -0.24(-2.67%)
Dec 21, 2016 9.000 9.110 8.930 8.990 506,219 +0.11(+1.24%)
Dec 20, 2016 9.100 9.130 8.870 8.880 521,176 -0.13(-1.44%)
Dec 19, 2016 9.230 9.280 8.985 9.010 646,029 -0.19(-2.07%)
Dec 16, 2016 9.400 9.530 9.190 9.200 844,210 -0.17(-1.81%)
Dec 15, 2016 9.170 9.410 9.090 9.370 704,152 +0.20(+2.18%)
Dec 14, 2016 9.140 9.295 9.020 9.170 646,336 +0.10(+1.10%)
Dec 13, 2016 8.910 9.325 8.826 9.070 756,072 +0.19(+2.14%)
Dec 12, 2016 8.770 8.890 8.640 8.880 592,629 +0.11(+1.25%)
Dec 09, 2016 8.950 9.050 8.760 8.770 742,944 -0.13(-1.46%)
Dec 08, 2016 8.840 8.980 8.740 8.900 410,980 +0.11(+1.25%)
Dec 07, 2016 8.710 8.830 8.530 8.790 368,255 +0.08(+0.92%)
Dec 06, 2016 8.750 8.750 8.510 8.710 436,885 +0.01(+0.11%)
Dec 05, 2016 8.430 8.710 8.406 8.700 522,642 +0.33(+3.94%)
Dec 02, 2016 8.500 8.650 8.210 8.370 333,091 -0.18(-2.11%)
Dec 01, 2016 8.640 8.765 8.430 8.550 520,491 +0.12(+1.42%)
Nov 30, 2016 8.550 8.600 8.370 8.430 510,094 +0.00(+0.00%)
Nov 29, 2016 8.500 8.933 8.420 8.430 598,526 -0.01(-0.12%)
Nov 28, 2016 8.870 8.940 8.420 8.440 479,707 -0.49(-5.49%)
Nov 25, 2016 8.910 8.970 8.800 8.930 176,658 +0.06(+0.68%)
Nov 23, 2016 8.870 8.870 8.870 0 -0.07(-0.78%)
Nov 22, 2016 8.620 8.960 8.550 8.940 488,604 +0.34(+3.95%)
Nov 21, 2016 8.670 8.790 8.535 8.600 558,861 -0.01(-0.12%)
Nov 18, 2016 8.490 8.700 8.340 8.610 583,710 +0.12(+1.41%)
Nov 17, 2016 8.250 8.495 8.230 8.490 452,327 +0.27(+3.28%)
Nov 16, 2016 8.170 8.360 8.100 8.220 442,029 +0.05(+0.61%)
Nov 15, 2016 8.150 8.244 8.005 8.170 365,953 -0.05(-0.61%)
Nov 14, 2016 8.380 8.490 8.160 8.220 442,391 -0.09(-1.08%)
Nov 11, 2016 8.020 8.330 7.835 8.310 714,897 +0.31(+3.88%)
Nov 10, 2016 7.800 8.075 7.720 8.000 678,211 +0.33(+4.30%)
Nov 09, 2016 7.340 7.670 7.280 7.670 490,314 +0.18(+2.40%)
Nov 08, 2016 7.430 7.570 7.360 7.490 296,849 +0.07(+0.94%)
Nov 07, 2016 7.230 7.489 7.147 7.420 715,858 +0.32(+4.51%)
Nov 04, 2016 7.310 7.400 7.090 7.100 704,148 -0.21(-2.87%)
Nov 03, 2016 8.000 8.000 7.210 7.310 703,592 +0.00(+0.00%)
Nov 02, 2016 7.280 7.350 7.210 7.310 497,242 -0.01(-0.14%)
Nov 01, 2016 7.510 7.580 7.260 7.320 347,021 -0.19(-2.53%)
Oct 31, 2016 7.500 7.540 7.400 7.510 370,841 +0.01(+0.13%)
Oct 28, 2016 7.540 7.610 7.490 7.500 328,143 -0.09(-1.19%)
Oct 27, 2016 7.730 7.790 7.580 7.590 290,057 -0.06(-0.78%)
Oct 26, 2016 7.730 7.820 7.640 7.650 469,912 -0.15(-1.92%)
Oct 25, 2016 7.820 7.850 7.730 7.800 346,816 -0.03(-0.38%)
Oct 24, 2016 7.760 7.835 7.710 7.830 311,085 +0.13(+1.69%)
Oct 21, 2016 7.560 7.800 7.500 7.700 504,729 +0.07(+0.92%)
Oct 20, 2016 7.740 7.840 7.630 7.630 371,354 -0.11(-1.42%)
Oct 19, 2016 7.850 7.850 7.670 7.740 350,050 -0.07(-0.90%)
Oct 18, 2016 7.810 7.880 7.730 7.810 355,243 +0.11(+1.43%)
Oct 17, 2016 7.720 7.775 7.660 7.700 431,670 -0.01(-0.13%)
Oct 14, 2016 7.830 7.980 7.700 7.710 271,456 -0.12(-1.53%)
Oct 13, 2016 7.760 7.970 7.730 7.830 330,868 +0.03(+0.38%)
Oct 12, 2016 7.800 7.905 7.770 7.800 261,630 -0.02(-0.26%)
Oct 11, 2016 7.990 8.010 7.735 7.820 363,686 -0.20(-2.49%)
Oct 10, 2016 8.010 8.190 8.000 8.020 340,841 +0.07(+0.88%)
Oct 07, 2016 8.070 8.110 7.915 7.950 219,116 -0.12(-1.49%)
Oct 06, 2016 8.030 8.150 7.985 8.070 321,157 +0.01(+0.12%)
Oct 05, 2016 8.080 8.150 7.990 8.060 341,783 +0.05(+0.62%)
Oct 04, 2016 8.030 8.150 8.010 8.010 399,244 -0.02(-0.25%)
Oct 03, 2016 7.900 8.075 7.860 8.030 592,124 +0.06(+0.75%)
Sep 30, 2016 7.950 7.990 7.800 7.970 664,333 +0.08(+1.01%)
Sep 29, 2016 8.170 8.200 7.880 7.890 524,676 -0.26(-3.19%)
Sep 28, 2016 8.200 8.215 8.121 8.150 492,414 -0.04(-0.49%)
Sep 27, 2016 8.140 8.260 8.010 8.190 853,011 +0.05(+0.61%)
Sep 26, 2016 8.250 8.280 8.140 8.140 619,226 -0.17(-2.05%)
Sep 23, 2016 8.430 8.510 8.290 8.310 689,699 -0.18(-2.12%)
Sep 22, 2016 8.450 8.590 8.061 8.490 829,286 +0.00(+0.00%)
Sep 21, 2016 8.310 8.500 8.220 8.490 779,186 +0.14(+1.68%)
Sep 20, 2016 8.460 8.552 8.340 8.350 638,926 -0.11(-1.30%)
Sep 19, 2016 8.360 8.500 8.080 8.460 1,424,691 -0.19(-2.20%)
Sep 16, 2016 8.660 8.870 8.580 8.650 1,082,112 -0.03(-0.35%)
Sep 15, 2016 8.640 8.770 8.550 8.680 872,406 +0.08(+0.93%)
Sep 14, 2016 8.650 8.660 8.490 8.600 916,044 +0.02(+0.23%)
Sep 13, 2016 8.670 8.790 8.560 8.580 690,156 -0.15(-1.72%)
Sep 12, 2016 8.490 8.750 8.310 8.730 516,922 +0.21(+2.46%)
Sep 09, 2016 8.830 8.830 8.515 8.520 698,546 -0.42(-4.70%)
Sep 08, 2016 8.720 9.050 8.710 8.940 809,665 +0.17(+1.94%)
Sep 07, 2016 8.600 8.810 8.600 8.770 658,392 +0.13(+1.50%)
Sep 06, 2016 8.810 8.820 8.505 8.640 966,862 -0.08(-0.92%)
Sep 02, 2016 8.630 8.720 8.720 8.720 480,000 +0.16(+1.87%)
Sep 01, 2016 8.570 8.630 8.420 8.560 720,019 -0.01(-0.12%)
Aug 31, 2016 8.560 8.640 8.440 8.570 1,048,577 -0.01(-0.12%)
Aug 30, 2016 8.830 8.860 8.430 8.580 1,440,191 -0.08(-0.92%)
Aug 29, 2016 8.240 9.000 8.139 8.660 4,160,547 +0.81(+10.32%)
Aug 26, 2016 7.750 8.090 7.720 7.850 1,102,043 +0.09(+1.16%)
Aug 25, 2016 7.750 7.900 7.570 7.760 991,558 +0.02(+0.26%)
Aug 24, 2016 7.480 8.180 7.420 7.740 6,281,153 +0.74(+10.57%)
Aug 23, 2016 7.030 7.100 6.990 7.000 558,016 +0.01(+0.14%)
Aug 22, 2016 6.890 7.000 6.870 6.990 402,222 +0.05(+0.72%)
Aug 19, 2016 6.910 7.020 6.840 6.940 341,854 +0.01(+0.14%)
Aug 18, 2016 6.980 7.070 6.910 6.930 397,113 -0.03(-0.43%)
Aug 17, 2016 7.060 7.160 6.950 6.960 309,625 -0.07(-1.00%)
Aug 16, 2016 7.000 7.130 7.000 7.030 447,654 -0.03(-0.42%)
Aug 15, 2016 7.020 7.170 7.010 7.060 377,265 +0.09(+1.29%)
Aug 12, 2016 7.050 7.130 6.920 6.970 509,460 -0.08(-1.13%)
Aug 11, 2016 7.000 7.170 7.000 7.050 504,708 +0.00(+0.00%)
Aug 10, 2016 7.230 7.250 7.010 7.050 416,544 -0.15(-2.08%)
Aug 09, 2016 7.260 7.295 7.135 7.200 549,120 -0.04(-0.55%)
Aug 08, 2016 7.280 7.320 7.270 7.240 709,433 -0.07(-0.96%)
Aug 05, 2016 7.020 7.350 6.940 7.310 818,057 +0.33(+4.73%)
Aug 04, 2016 6.950 7.200 6.870 6.980 1,046,419 +0.17(+2.50%)
Aug 03, 2016 6.610 6.820 6.530 6.810 674,101 +0.14(+2.10%)
Aug 02, 2016 6.770 6.820 6.565 6.670 804,564 -0.14(-2.06%)
Aug 01, 2016 6.800 6.820 6.665 6.810 626,724 -0.01(-0.15%)
Jul 29, 2016 6.620 6.840 6.430 6.820 615,496 +0.23(+3.49%)
Jul 28, 2016 6.600 6.650 6.420 6.590 451,472 -0.04(-0.60%)
Jul 27, 2016 6.510 6.660 6.430 6.630 269,921 +0.13(+2.00%)
Jul 26, 2016 6.500 6.570 6.410 6.500 220,489 -0.01(-0.15%)
Jul 25, 2016 6.460 6.550 6.390 6.510 245,466 +0.05(+0.77%)
Jul 22, 2016 6.500 6.531 6.370 6.460 320,326 -0.03(-0.46%)
Jul 21, 2016 6.480 6.620 6.450 6.490 444,840 +0.03(+0.46%)
Jul 20, 2016 6.450 6.525 6.410 6.460 239,735 +0.01(+0.16%)
Jul 19, 2016 6.440 6.560 6.400 6.450 400,509 +0.03(+0.47%)
Jul 18, 2016 6.420 6.490 6.230 6.420 355,386 -0.04(-0.62%)
Jul 15, 2016 6.520 6.590 6.420 6.460 347,436 -0.02(-0.31%)
Jul 14, 2016 6.460 6.650 6.350 6.480 1,063,771 +0.01(+0.15%)
Jul 13, 2016 6.650 6.690 6.410 6.470 762,671 -0.12(-1.82%)
Jul 12, 2016 6.600 6.720 6.540 6.590 1,345,572 +0.03(+0.46%)
Jul 11, 2016 6.500 6.570 6.390 6.560 1,034,011 +0.12(+1.86%)
Jul 08, 2016 6.230 6.580 6.200 6.440 991,589 +0.24(+3.87%)
Jul 07, 2016 6.260 6.410 6.140 6.200 1,082,392 +0.23(+3.85%)
Jul 05, 2016 6.100 6.160 5.890 5.970 1,087,483 -0.23(-3.71%)
Jul 01, 2016 5.570 6.200 6.200 6.200 5,272,100 +0.29(+4.91%)
Jun 30, 2016 7.060 7.190 5.810 5.910 5,446,687 -1.17(-16.53%)
Jun 29, 2016 6.830 7.090 6.820 7.080 1,179,442 +0.35(+5.20%)
Jun 28, 2016 6.600 6.830 6.600 6.730 1,075,739 +0.18(+2.75%)
Jun 27, 2016 6.510 6.640 6.450 6.550 896,822 -0.06(-0.91%)
Jun 24, 2016 6.570 6.740 6.440 6.610 2,183,335 -0.20(-2.94%)
Jun 23, 2016 6.810 6.950 6.760 6.810 523,856 +0.04(+0.59%)
Jun 22, 2016 6.900 6.930 6.625 6.770 709,008 -0.12(-1.74%)
Jun 21, 2016 6.890 7.030 6.830 6.890 391,618 +0.02(+0.29%)
Jun 20, 2016 7.000 7.020 6.860 6.870 533,121 -0.07(-1.01%)
Jun 17, 2016 6.970 7.000 6.870 6.940 996,147 -0.01(-0.14%)
Jun 16, 2016 6.980 7.050 6.800 6.950 752,532 -0.05(-0.71%)
Jun 15, 2016 6.990 7.090 6.950 7.000 953,295 +0.01(+0.14%)
Jun 14, 2016 6.740 7.050 6.740 6.990 730,538 +0.16(+2.34%)
Jun 13, 2016 7.400 7.500 6.670 6.830 1,712,107 -0.95(-12.21%)
Jun 10, 2016 7.840 7.890 7.720 7.780 306,387 -0.12(-1.58%)
Jun 09, 2016 7.830 7.920 7.740 7.905 364,916 +0.08(+0.96%)
Jun 08, 2016 7.870 7.900 7.690 7.830 325,894 -0.08(-1.01%)
Jun 07, 2016 7.890 7.970 7.770 7.910 478,884 +0.01(+0.13%)
Jun 06, 2016 7.810 7.990 7.760 7.900 342,270 +0.08(+1.09%)
Jun 03, 2016 7.910 7.910 7.720 7.815 343,400 -0.09(-1.20%)
Jun 02, 2016 7.850 7.970 7.800 7.910 381,587 +0.02(+0.25%)
Jun 01, 2016 7.640 7.910 7.600 7.890 686,540 +0.21(+2.73%)
May 31, 2016 7.510 7.710 7.510 7.680 732,791 +0.17(+2.26%)
May 27, 2016 7.340 7.510 7.510 7.510 1,087,900 +0.17(+2.32%)
May 26, 2016 7.310 7.375 7.200 7.340 685,001 +0.02(+0.27%)
May 25, 2016 7.160 7.355 7.030 7.320 1,103,303 +0.15(+2.09%)
May 24, 2016 7.000 7.170 6.940 7.170 387,947 +0.20(+2.87%)
May 23, 2016 6.860 7.040 6.850 6.970 462,302 +0.13(+1.90%)
May 20, 2016 6.710 7.030 6.710 6.840 528,641 +0.12(+1.79%)
May 19, 2016 6.890 6.890 6.670 6.720 351,215 -0.19(-2.75%)
May 18, 2016 6.700 7.040 6.650 6.910 451,944 +0.20(+2.98%)
May 17, 2016 6.900 6.990 6.685 6.710 668,527 -0.22(-3.17%)
May 16, 2016 6.680 6.975 6.675 6.930 873,651 +0.25(+3.74%)
May 13, 2016 6.560 6.760 6.544 6.680 440,577 +0.12(+1.83%)
May 12, 2016 6.780 6.955 6.540 6.560 454,305 -0.22(-3.24%)
May 11, 2016 6.810 6.920 6.720 6.780 328,771 -0.06(-0.88%)
May 10, 2016 6.730 6.960 6.710 6.840 760,331 +0.17(+2.55%)
May 09, 2016 6.620 6.790 6.525 6.670 585,335 +0.03(+0.45%)
May 06, 2016 6.500 6.900 6.460 6.640 926,945 +0.13(+2.00%)
May 05, 2016 6.650 6.860 6.400 6.510 1,114,420 -0.34(-4.96%)
May 04, 2016 6.940 7.070 6.760 6.850 473,416 -0.12(-1.72%)
May 03, 2016 7.130 7.140 6.950 6.970 351,204 -0.19(-2.65%)
May 02, 2016 7.220 7.370 7.090 7.160 382,948 -0.02(-0.28%)
Apr 29, 2016 7.320 7.490 7.110 7.180 328,392 -0.19(-2.58%)
Apr 28, 2016 7.220 7.490 7.220 7.370 525,135 +0.10(+1.38%)
Apr 27, 2016 7.400 7.530 7.110 7.270 593,955 -0.13(-1.76%)
Apr 26, 2016 7.330 7.490 7.110 7.400 360,179 +0.08(+1.09%)
Apr 25, 2016 7.260 7.370 7.235 7.320 256,900 +0.03(+0.41%)
Apr 22, 2016 7.480 7.510 7.250 7.290 357,713 -0.17(-2.28%)
Apr 21, 2016 7.380 7.600 7.370 7.460 520,285 +0.08(+1.08%)
Apr 20, 2016 7.220 7.440 7.190 7.380 718,881 +0.20(+2.79%)
Apr 19, 2016 7.050 7.280 6.980 7.180 1,471,187 +0.14(+1.99%)
Apr 18, 2016 7.100 7.200 6.990 7.040 770,526 -0.07(-0.98%)
Apr 15, 2016 7.090 7.180 7.031 7.110 236,159 -0.04(-0.56%)
Apr 14, 2016 7.110 7.210 7.010 7.150 622,791 +0.01(+0.14%)
Apr 13, 2016 7.150 7.350 7.100 7.140 686,206 +0.05(+0.71%)
Apr 12, 2016 6.980 7.160 6.905 7.090 327,134 +0.07(+1.00%)
Apr 11, 2016 7.080 7.170 6.890 7.020 426,192 -0.05(-0.71%)
Apr 08, 2016 7.200 7.220 7.030 7.070 312,286 -0.06(-0.84%)
Apr 07, 2016 7.180 7.270 7.100 7.130 343,362 -0.08(-1.11%)
Apr 06, 2016 7.100 7.220 7.030 7.210 395,716 +0.11(+1.55%)
Apr 05, 2016 7.100 7.180 7.010 7.100 454,116 -0.02(-0.28%)
Apr 04, 2016 7.140 7.240 7.000 7.120 379,543 -0.06(-0.84%)
Apr 01, 2016 7.140 7.193 7.023 7.180 409,369 -0.05(-0.69%)
Mar 31, 2016 7.190 7.320 7.060 7.230 295,669 +0.03(+0.42%)
Mar 30, 2016 7.060 7.245 7.005 7.200 307,497 +0.12(+1.69%)
Mar 29, 2016 6.810 7.130 6.790 7.080 299,369 +0.27(+3.96%)
Mar 28, 2016 6.850 6.930 6.750 6.810 234,670 -0.04(-0.58%)
Mar 24, 2016 6.820 6.850 6.850 6.850 420,000 +0.03(+0.44%)
Mar 23, 2016 7.350 7.390 6.810 6.820 692,626 -0.57(-7.71%)
Mar 22, 2016 7.270 7.390 7.160 7.390 353,214 +0.12(+1.65%)
Mar 21, 2016 7.340 7.360 7.180 7.270 500,681 -0.10(-1.36%)
Mar 18, 2016 6.850 7.390 6.770 7.370 1,114,559 +0.59(+8.70%)
Mar 17, 2016 6.660 6.790 6.513 6.780 486,370 +0.09(+1.35%)
Mar 16, 2016 6.790 6.970 6.690 6.690 337,311 -0.11(-1.62%)
Mar 15, 2016 6.790 6.840 6.660 6.800 523,317 -0.06(-0.87%)
Mar 14, 2016 6.890 6.970 6.810 6.860 332,357 -0.07(-1.01%)
Mar 11, 2016 7.010 7.090 6.830 6.930 346,404 -0.02(-0.29%)
Mar 10, 2016 6.850 7.140 6.840 6.950 393,782 +0.12(+1.76%)
Mar 09, 2016 6.860 6.930 6.711 6.830 246,881 -0.01(-0.15%)
Mar 08, 2016 7.200 7.220 6.810 6.840 523,856 -0.33(-4.60%)
Mar 07, 2016 6.880 7.270 6.830 7.170 607,387 +0.21(+3.02%)
Mar 04, 2016 6.910 7.070 6.910 6.960 418,772 +0.00(+0.00%)
Mar 03, 2016 6.790 7.105 6.650 6.960 766,861 +0.20(+2.88%)
Mar 02, 2016 6.560 6.770 6.550 6.765 455,801 +0.15(+2.34%)
Mar 01, 2016 6.730 6.750 6.500 6.610 682,444 -0.10(-1.49%)
Feb 29, 2016 6.740 6.780 6.620 6.710 658,696 +0.03(+0.45%)
Feb 26, 2016 6.590 6.790 6.530 6.680 506,696 +0.12(+1.83%)
Feb 25, 2016 6.550 6.636 6.380 6.560 329,721 +0.02(+0.31%)
Feb 24, 2016 6.390 6.550 6.310 6.540 356,222 +0.10(+1.55%)
Feb 23, 2016 6.270 6.580 6.250 6.440 461,342 +0.19(+3.04%)
Feb 22, 2016 6.270 6.350 6.200 6.250 718,606 +0.02(+0.32%)
Feb 19, 2016 6.240 6.360 6.160 6.230 482,441 -0.07(-1.19%)
Feb 18, 2016 6.350 6.460 6.210 6.305 455,158 -0.08(-1.18%)
Feb 17, 2016 6.450 6.540 6.330 6.380 504,917 +0.01(+0.16%)
Feb 16, 2016 6.340 6.430 6.270 6.370 1,112,695 +0.10(+1.59%)
Feb 12, 2016 6.330 6.270 6.270 6.270 792,600 +0.01(+0.16%)
Feb 11, 2016 6.200 6.390 6.110 6.260 443,861 -0.03(-0.48%)
Feb 10, 2016 6.580 6.750 6.280 6.290 1,107,089 -0.27(-4.12%)
Feb 09, 2016 6.380 6.690 6.160 6.560 762,695 +0.12(+1.86%)
Feb 08, 2016 6.030 6.460 5.950 6.440 1,131,490 +0.38(+6.27%)
Feb 05, 2016 6.220 6.290 5.900 6.060 798,035 -0.12(-1.94%)
Feb 04, 2016 6.680 6.770 6.031 6.180 2,496,235 +0.68(+12.36%)
Feb 03, 2016 5.420 5.500 5.200 5.500 408,080 +0.11(+2.04%)
Feb 02, 2016 5.300 5.410 5.249 5.390 447,639 +0.04(+0.75%)
Feb 01, 2016 5.450 5.450 5.290 5.350 306,139 -0.12(-2.19%)
Jan 29, 2016 5.210 5.500 5.210 5.470 487,520 +0.29(+5.60%)
Jan 28, 2016 5.500 5.600 5.100 5.180 855,632 -0.29(-5.30%)
Jan 27, 2016 5.620 5.740 5.450 5.470 325,126 -0.21(-3.70%)
Jan 26, 2016 5.610 5.760 5.460 5.680 270,327 +0.07(+1.25%)
Jan 25, 2016 5.600 5.743 5.600 5.610 258,360 -0.06(-1.06%)
Jan 22, 2016 5.680 5.730 5.550 5.670 382,987 +0.08(+1.43%)
Jan 21, 2016 5.640 5.720 5.490 5.590 410,475 -0.02(-0.36%)
Jan 20, 2016 5.560 5.690 5.250 5.610 519,512 -0.05(-0.88%)
Jan 19, 2016 5.790 5.870 5.520 5.660 544,995 -0.09(-1.57%)
Jan 15, 2016 5.530 5.750 5.750 5.750 548,900 +0.02(+0.35%)
Jan 14, 2016 5.620 5.810 5.535 5.730 398,715 +0.10(+1.78%)
Jan 13, 2016 5.930 6.040 5.610 5.630 373,604 -0.29(-4.90%)
Jan 12, 2016 5.890 6.020 5.800 5.920 397,102 +0.06(+1.02%)
Jan 11, 2016 6.040 6.110 5.804 5.860 477,551 -0.18(-2.98%)
Jan 08, 2016 5.930 6.170 5.930 6.040 796,970 +0.11(+1.85%)
Jan 07, 2016 6.260 6.260 5.920 5.930 881,316 -0.44(-6.91%)
Jan 06, 2016 6.370 6.560 6.330 6.370 710,529 -0.07(-1.09%)
Jan 05, 2016 6.350 6.580 6.300 6.440 487,487 +0.09(+1.42%)
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.