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 )

5.230 -0.160 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 11.31 11.89 11.27 11.31 1,109,948 +0.06(+0.53%)
Sep 29, 2021 10.64 11.35 10.64 11.25 766,850 +0.65(+6.13%)
Sep 28, 2021 10.93 10.96 10.54 10.60 611,471 -0.34(-3.11%)
Sep 27, 2021 10.95 11.19 10.68 10.94 527,094 +0.03(+0.27%)
Sep 24, 2021 11.17 11.21 10.73 10.91 594,845 -0.27(-2.42%)
Sep 23, 2021 11.25 11.51 10.99 11.18 933,755 -0.01(-0.09%)
Sep 22, 2021 12.66 12.91 11.15 11.19 1,852,801 -2.15(-16.12%)
Sep 21, 2021 13.02 13.57 12.93 13.34 1,036,873 +0.54(+4.22%)
Sep 20, 2021 12.70 13.21 12.64 12.80 1,536,568 -0.58(-4.33%)
Sep 17, 2021 11.50 13.38 11.48 13.38 5,281,273 +1.91(+16.65%)
Sep 16, 2021 10.53 11.62 10.52 11.47 1,029,298 +0.92(+8.72%)
Sep 15, 2021 10.60 10.68 10.32 10.55 345,684 -0.13(-1.22%)
Sep 14, 2021 10.91 11.04 10.61 10.68 392,469 -0.19(-1.75%)
Sep 13, 2021 11.71 11.78 10.78 10.87 916,367 -0.91(-7.72%)
Sep 10, 2021 11.06 11.85 10.96 11.78 794,134 +0.95(+8.77%)
Sep 09, 2021 10.91 11.02 10.75 10.83 351,699 -0.16(-1.46%)
Sep 08, 2021 11.11 11.23 10.95 10.99 436,359 -0.18(-1.61%)
Sep 07, 2021 11.12 11.35 11.09 11.17 470,114 -0.02(-0.18%)
Sep 03, 2021 11.36 11.46 11.16 11.19 470,286 -0.17(-1.50%)
Sep 02, 2021 11.06 11.41 10.89 11.36 574,896 +0.18(+1.61%)
Sep 01, 2021 10.94 11.25 10.70 11.18 381,974 +0.23(+2.10%)
Aug 31, 2021 10.82 11.02 10.81 10.95 364,139 +0.07(+0.64%)
Aug 30, 2021 10.86 10.91 10.61 10.88 343,468 +0.29(+2.74%)
Aug 27, 2021 10.62 10.83 10.59 10.59 521,535 +0.00(+0.00%)
Aug 26, 2021 10.66 10.85 10.54 10.59 309,637 -0.12(-1.12%)
Aug 25, 2021 10.53 10.78 10.47 10.71 387,369 +0.11(+1.04%)
Aug 24, 2021 10.52 10.62 10.35 10.60 464,064 +0.10(+0.95%)
Aug 23, 2021 10.24 10.59 10.20 10.50 390,799 +0.33(+3.24%)
Aug 20, 2021 10.05 10.32 10.03 10.17 486,975 +0.07(+0.69%)
Aug 19, 2021 10.20 10.29 10.06 10.10 665,865 -0.13(-1.27%)
Aug 18, 2021 10.47 10.51 10.21 10.23 410,174 -0.19(-1.82%)
Aug 17, 2021 10.46 10.81 10.35 10.42 877,113 -0.11(-1.04%)
Aug 16, 2021 10.90 10.90 10.52 10.53 964,859 -0.34(-3.13%)
Aug 13, 2021 10.80 11.10 10.75 10.87 388,692 -0.17(-1.54%)
Aug 12, 2021 11.23 11.29 11.00 11.04 398,876 -0.17(-1.52%)
Aug 11, 2021 11.31 11.32 11.05 11.21 477,894 -0.11(-0.97%)
Aug 10, 2021 11.66 11.78 11.29 11.32 695,952 -0.27(-2.33%)
Aug 09, 2021 11.76 11.86 11.50 11.59 666,755 -0.17(-1.45%)
Aug 06, 2021 12.03 12.03 11.65 11.76 1,264,590 -0.22(-1.84%)
Aug 05, 2021 11.92 12.21 11.71 11.98 712,740 +0.00(+0.00%)
Aug 04, 2021 10.65 12.05 10.27 11.98 2,030,987 -0.43(-3.46%)
Aug 03, 2021 11.84 12.41 11.80 12.41 1,165,996 +0.57(+4.81%)
Aug 02, 2021 11.76 11.88 11.39 11.84 770,718 +0.05(+0.42%)
Jul 30, 2021 11.60 11.94 11.59 11.79 603,133 +0.10(+0.86%)
Jul 29, 2021 11.35 11.82 11.35 11.69 912,246 +0.40(+3.54%)
Jul 28, 2021 10.62 11.34 10.60 11.29 809,581 +0.73(+6.91%)
Jul 27, 2021 10.46 10.60 10.20 10.56 541,969 +0.06(+0.57%)
Jul 26, 2021 11.35 11.38 10.49 10.50 1,051,549 -0.78(-6.91%)
Jul 23, 2021 11.20 11.46 11.12 11.28 970,139 +0.03(+0.27%)
Jul 22, 2021 10.57 11.26 10.57 11.25 1,058,016 +0.73(+6.94%)
Jul 21, 2021 10.48 10.62 10.32 10.52 1,259,820 +0.07(+0.67%)
Jul 20, 2021 10.19 10.52 9.970 10.45 1,562,026 +0.25(+2.45%)
Jul 19, 2021 9.900 11.10 9.750 10.20 4,783,600 +0.13(+1.29%)
Jul 16, 2021 10.05 10.25 10.00 10.07 488,137 +0.09(+0.90%)
Jul 15, 2021 9.650 10.06 9.440 9.980 669,864 +0.25(+2.57%)
Jul 14, 2021 10.26 10.39 9.720 9.730 986,183 -0.55(-5.35%)
Jul 13, 2021 10.47 10.66 10.26 10.28 1,337,172 -0.22(-2.10%)
Jul 12, 2021 10.36 10.53 10.29 10.50 885,802 +0.15(+1.45%)
Jul 09, 2021 10.26 10.39 10.13 10.35 660,515 +0.15(+1.47%)
Jul 08, 2021 9.810 10.24 9.720 10.20 583,532 +0.03(+0.29%)
Jul 07, 2021 10.35 10.44 9.970 10.17 907,450 -0.23(-2.21%)
Jul 06, 2021 10.17 10.42 10.15 10.40 614,774 +0.19(+1.86%)
Jul 02, 2021 10.39 10.39 10.10 10.21 669,731 -0.16(-1.54%)
Jul 01, 2021 10.16 10.39 10.09 10.37 667,528 +0.23(+2.27%)
Jun 30, 2021 10.36 10.37 10.08 10.14 1,011,416 -0.22(-2.12%)
Jun 29, 2021 10.20 10.37 9.970 10.36 980,749 +0.24(+2.37%)
Jun 28, 2021 9.520 10.15 9.420 10.12 1,240,635 +0.56(+5.86%)
Jun 25, 2021 9.570 9.620 9.455 9.560 2,240,820 -0.02(-0.21%)
Jun 24, 2021 9.670 9.860 9.550 9.580 541,222 -0.05(-0.52%)
Jun 23, 2021 9.200 9.640 9.200 9.630 1,069,458 +0.48(+5.25%)
Jun 22, 2021 9.190 9.210 9.040 9.150 491,958 +0.02(+0.22%)
Jun 21, 2021 9.340 9.410 9.020 9.130 795,228 -0.23(-2.46%)
Jun 18, 2021 9.500 9.540 9.290 9.360 1,420,809 -0.12(-1.27%)
Jun 17, 2021 9.400 9.600 9.360 9.480 549,844 +0.09(+0.96%)
Jun 16, 2021 9.430 9.540 9.275 9.390 684,965 -0.06(-0.63%)
Jun 15, 2021 9.520 9.560 9.370 9.450 480,195 -0.06(-0.63%)
Jun 14, 2021 9.720 9.730 9.470 9.510 856,277 -0.14(-1.45%)
Jun 11, 2021 9.690 9.720 9.575 9.650 559,510 +0.00(+0.00%)
Jun 10, 2021 9.710 9.745 9.550 9.650 913,045 -0.06(-0.62%)
Jun 09, 2021 10.10 10.10 9.705 9.710 693,490 -0.34(-3.38%)
Jun 08, 2021 9.750 10.15 9.713 10.05 1,573,924 +0.37(+3.82%)
Jun 07, 2021 9.330 9.870 9.330 9.680 1,395,322 +0.39(+4.20%)
Jun 04, 2021 9.500 9.530 9.290 9.290 567,747 -0.20(-2.11%)
Jun 03, 2021 9.420 9.550 9.350 9.490 322,846 -0.03(-0.32%)
Jun 02, 2021 9.300 9.590 9.280 9.520 510,836 +0.22(+2.37%)
Jun 01, 2021 9.610 9.650 9.230 9.300 999,858 -0.31(-3.23%)
May 28, 2021 9.770 9.990 9.585 9.610 676,339 -0.12(-1.23%)
May 27, 2021 9.580 9.820 9.515 9.730 550,626 +0.14(+1.46%)
May 26, 2021 9.420 9.700 9.350 9.590 536,676 +0.25(+2.68%)
May 25, 2021 9.620 9.710 9.340 9.340 1,007,728 -0.25(-2.61%)
May 24, 2021 9.690 9.810 9.515 9.590 786,763 -0.06(-0.62%)
May 21, 2021 9.820 9.930 9.640 9.650 398,073 -0.09(-0.92%)
May 20, 2021 9.630 9.810 9.511 9.740 385,467 +0.12(+1.25%)
May 19, 2021 9.560 9.630 9.440 9.620 342,972 -0.03(-0.31%)
May 18, 2021 9.463 9.765 9.410 9.650 669,286 +0.21(+2.22%)
May 17, 2021 9.500 9.640 9.362 9.440 543,096 -0.07(-0.74%)
May 14, 2021 9.330 9.530 9.330 9.510 399,011 +0.18(+1.93%)
May 13, 2021 9.330 9.470 9.030 9.330 618,114 +0.05(+0.54%)
May 12, 2021 9.450 9.790 9.255 9.280 898,960 -0.27(-2.83%)
May 11, 2021 9.390 9.790 9.310 9.550 685,118 -0.18(-1.85%)
May 10, 2021 9.900 9.960 9.460 9.730 1,046,257 -0.13(-1.32%)
May 07, 2021 9.630 10.10 9.600 9.860 1,410,676 +0.13(+1.34%)
May 06, 2021 9.160 9.790 8.580 9.730 1,927,917 +0.71(+7.87%)
May 05, 2021 9.290 9.410 8.950 9.020 797,784 -0.25(-2.70%)
May 04, 2021 9.320 9.320 9.100 9.270 635,902 -0.10(-1.07%)
May 03, 2021 9.270 9.480 9.050 9.370 1,113,051 +0.22(+2.40%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
Apr 01, 2021 11.78 11.98 11.62 11.68 804,000 +0.01(+0.09%)
Mar 31, 2021 11.25 11.95 11.25 11.67 1,566,633 +0.56(+5.04%)
Mar 30, 2021 11.06 11.33 10.62 11.11 1,015,317 +0.13(+1.18%)
Mar 29, 2021 10.97 11.18 10.75 10.98 722,168 -0.03(-0.27%)
Mar 26, 2021 10.38 11.03 10.38 11.01 1,112,300 +0.69(+6.69%)
Mar 25, 2021 10.39 10.59 10.16 10.32 886,629 -0.26(-2.46%)
Mar 24, 2021 11.21 11.34 10.57 10.58 659,839 -0.70(-6.21%)
Mar 23, 2021 11.35 11.51 11.15 11.28 625,417 -0.18(-1.57%)
Mar 22, 2021 11.31 11.60 11.14 11.46 654,189 +0.12(+1.06%)
Mar 19, 2021 11.27 11.36 10.90 11.34 1,305,000 +0.48(+4.42%)
Mar 18, 2021 10.94 11.34 10.80 10.86 596,918 -0.21(-1.90%)
Mar 17, 2021 11.06 11.20 10.76 11.07 753,174 -0.19(-1.69%)
Mar 16, 2021 11.42 11.54 11.06 11.26 1,004,836 -0.11(-0.97%)
Mar 15, 2021 11.50 11.62 11.21 11.37 764,069 +0.10(+0.89%)
Mar 12, 2021 10.83 11.31 10.50 11.27 1,426,300 +0.34(+3.11%)
Mar 11, 2021 10.47 10.98 10.32 10.93 1,390,191 +0.87(+8.65%)
Mar 10, 2021 10.32 10.72 9.500 10.06 3,170,287 +0.06(+0.60%)
Mar 09, 2021 9.820 10.38 9.820 10.00 1,526,520 +0.47(+4.93%)
Mar 08, 2021 10.31 10.31 9.530 9.530 1,940,295 -0.77(-7.48%)
Mar 05, 2021 10.74 10.74 9.970 10.30 1,847,400 -0.45(-4.19%)
Mar 04, 2021 11.08 11.08 10.52 10.75 1,299,822 -0.38(-3.41%)
Mar 03, 2021 11.10 11.42 10.81 11.13 1,909,855 +0.05(+0.45%)
Mar 02, 2021 11.00 11.53 10.50 11.08 2,485,140 +0.02(+0.18%)
Mar 01, 2021 10.94 11.18 10.77 11.06 1,738,295 +0.46(+4.34%)
Feb 26, 2021 10.60 10.79 10.25 10.60 1,270,300 -0.09(-0.84%)
Feb 25, 2021 10.96 11.04 10.54 10.69 956,181 -0.16(-1.47%)
Feb 24, 2021 10.80 11.06 10.50 10.85 1,192,724 +0.53(+5.14%)
Feb 23, 2021 10.74 10.95 10.11 10.32 1,677,267 -0.51(-4.71%)
Feb 22, 2021 11.60 11.61 10.73 10.83 1,916,533 -0.60(-5.25%)
Feb 19, 2021 12.43 12.62 11.05 11.43 2,911,900 -1.40(-10.91%)
Feb 18, 2021 13.08 13.08 12.53 12.83 638,510 -0.33(-2.51%)
Feb 17, 2021 13.50 13.60 12.80 13.16 717,052 -0.44(-3.24%)
Feb 16, 2021 14.23 14.46 13.30 13.60 758,562 -0.56(-3.95%)
Feb 12, 2021 13.90 14.34 13.57 14.16 578,500 +0.36(+2.61%)
Feb 11, 2021 14.16 14.51 13.73 13.80 689,006 -0.36(-2.54%)
Feb 10, 2021 14.64 14.75 13.94 14.16 587,075 -0.28(-1.94%)
Feb 09, 2021 14.19 14.50 14.14 14.44 670,278 +0.13(+0.91%)
Feb 08, 2021 14.76 15.05 14.29 14.31 637,616 -0.25(-1.72%)
Feb 05, 2021 13.95 14.71 13.78 14.56 666,400 +0.47(+3.34%)
Feb 04, 2021 14.23 14.32 13.75 14.09 672,546 -0.23(-1.61%)
Feb 03, 2021 14.53 14.62 14.02 14.32 724,553 -0.22(-1.51%)
Feb 02, 2021 15.36 15.72 14.30 14.54 960,929 -0.88(-5.71%)
Feb 01, 2021 15.38 15.94 15.17 15.42 1,043,861 +0.19(+1.25%)
Jan 29, 2021 14.65 15.68 14.50 15.23 1,485,700 +0.67(+4.60%)
Jan 28, 2021 13.96 14.83 13.78 14.56 976,255 +0.67(+4.82%)
Jan 27, 2021 13.91 14.34 13.56 13.89 658,526 -0.27(-1.91%)
Jan 26, 2021 14.68 14.70 13.95 14.16 563,281 -0.22(-1.53%)
Jan 25, 2021 13.84 14.50 13.81 14.38 672,575 +0.51(+3.68%)
Jan 22, 2021 13.38 13.93 13.33 13.87 656,300 +0.33(+2.44%)
Jan 21, 2021 13.54 13.92 13.24 13.54 964,923 +0.21(+1.58%)
Jan 20, 2021 13.68 13.80 13.01 13.33 952,107 -0.33(-2.42%)
Jan 19, 2021 13.02 13.73 12.81 13.66 1,007,578 +0.74(+5.73%)
Jan 15, 2021 12.90 13.25 12.72 12.92 697,900 +0.06(+0.47%)
Jan 14, 2021 12.70 13.44 12.51 12.86 906,141 +0.28(+2.23%)
Jan 13, 2021 12.60 12.91 12.39 12.58 1,080,553 +0.02(+0.16%)
Jan 12, 2021 12.42 12.58 12.26 12.56 1,082,663 +0.26(+2.11%)
Jan 11, 2021 11.66 12.38 11.54 12.30 1,028,982 +0.40(+3.36%)
Jan 08, 2021 11.93 12.03 11.42 11.90 1,215,500 -0.02(-0.17%)
Jan 07, 2021 11.79 12.38 11.68 11.92 948,889 +0.14(+1.19%)
Jan 06, 2021 11.89 12.12 11.52 11.78 1,284,765 -0.17(-1.42%)
Jan 05, 2021 11.05 12.10 11.05 11.95 1,380,470 +0.74(+6.60%)
Jan 04, 2021 10.73 11.23 10.42 11.21 1,319,227 +0.62(+5.90%)
Dec 31, 2020 10.59 10.59 10.59 1,297,695 -0.09(-0.89%)
Dec 30, 2020 10.31 10.71 10.25 10.68 1,297,695 +0.33(+3.19%)
Dec 29, 2020 10.82 10.85 10.23 10.35 1,016,608 -0.43(-3.99%)
Dec 28, 2020 11.66 11.70 10.71 10.78 991,455 -0.82(-7.07%)
Dec 24, 2020 11.69 11.80 11.41 11.60 440,400 -0.05(-0.43%)
Dec 23, 2020 12.53 12.58 11.56 11.65 1,219,890 -0.12(-1.02%)
Dec 22, 2020 11.75 11.88 11.43 11.77 724,536 +0.06(+0.51%)
Dec 21, 2020 11.06 11.75 10.96 11.71 1,512,209 +0.61(+5.50%)
Dec 18, 2020 11.68 11.68 10.96 11.10 2,741,700 -0.49(-4.23%)
Dec 17, 2020 11.35 11.67 11.06 11.59 1,362,168 +0.19(+1.67%)
Dec 16, 2020 12.11 12.19 11.38 11.40 1,290,403 -0.88(-7.17%)
Dec 15, 2020 12.65 12.79 12.07 12.28 1,001,227 -0.33(-2.62%)
Dec 14, 2020 12.92 13.30 12.57 12.61 953,901 -0.23(-1.79%)
Dec 11, 2020 12.95 13.09 12.58 12.84 845,100 -0.15(-1.15%)
Dec 10, 2020 12.63 13.11 12.50 12.99 609,498 +0.34(+2.69%)
Dec 09, 2020 13.42 13.68 12.15 12.65 1,367,709 -0.85(-6.30%)
Dec 08, 2020 13.10 13.51 12.78 13.50 1,757,298 +0.75(+5.88%)
Dec 07, 2020 13.26 13.77 12.70 12.75 2,358,986 +0.86(+7.23%)
Dec 04, 2020 12.08 12.15 11.63 11.89 796,600 -0.19(-1.57%)
Dec 03, 2020 12.39 12.53 11.81 12.08 909,999 -0.41(-3.28%)
Dec 02, 2020 12.35 12.54 12.04 12.49 844,737 +0.17(+1.38%)
Dec 01, 2020 12.27 12.47 12.07 12.32 895,580 +0.32(+2.67%)
Nov 30, 2020 11.71 12.04 11.65 12.00 1,099,639 +0.35(+3.00%)
Nov 27, 2020 11.37 11.78 11.27 11.65 662,900 +0.41(+3.65%)
Nov 25, 2020 11.05 11.30 10.78 11.24 1,430,400 +0.14(+1.26%)
Nov 24, 2020 11.65 11.66 11.01 11.10 1,693,811 -0.56(-4.80%)
Nov 23, 2020 12.20 12.35 11.54 11.66 1,386,541 -0.43(-3.52%)
Nov 20, 2020 11.85 12.36 11.78 12.09 1,101,700 +0.17(+1.38%)
Nov 19, 2020 12.20 12.34 11.72 11.92 1,215,352 -0.23(-1.89%)
Nov 18, 2020 12.66 12.75 12.09 12.15 1,286,865 -0.49(-3.88%)
Nov 17, 2020 13.00 13.05 12.51 12.64 1,359,680 -0.35(-2.69%)
Nov 16, 2020 12.99 13.20 12.78 12.99 909,344 -0.06(-0.46%)
Nov 13, 2020 13.69 13.89 13.00 13.05 1,355,600 -0.38(-2.83%)
Nov 12, 2020 13.81 13.98 13.24 13.43 1,340,705 +0.02(+0.15%)
Nov 11, 2020 12.81 13.43 12.64 13.41 1,558,341 +0.59(+4.60%)
Nov 10, 2020 12.88 13.00 12.06 12.82 2,025,326 +0.14(+1.10%)
Nov 09, 2020 12.13 12.95 11.12 12.68 2,360,204 -0.63(-4.73%)
Nov 06, 2020 12.77 13.47 12.37 13.31 1,485,200 +0.67(+5.30%)
Nov 05, 2020 14.84 15.00 12.36 12.64 3,564,319 -2.14(-14.48%)
Nov 04, 2020 15.00 15.25 14.47 14.78 1,620,480 -0.20(-1.34%)
Nov 03, 2020 15.38 15.50 14.75 14.98 1,447,792 +0.09(+0.60%)
Nov 02, 2020 15.00 15.18 14.51 14.89 1,191,581 -0.05(-0.33%)
Oct 30, 2020 15.65 15.83 14.73 14.94 1,123,700 -0.75(-4.78%)
Oct 29, 2020 15.33 15.85 15.13 15.69 687,850 +0.39(+2.55%)
Oct 28, 2020 15.89 15.94 15.09 15.30 1,009,270 -0.31(-1.99%)
Oct 27, 2020 15.58 16.17 15.24 15.61 1,232,179 -0.31(-1.95%)
Oct 26, 2020 14.83 16.73 14.79 15.92 4,012,420 +1.01(+6.77%)
Oct 23, 2020 14.77 15.00 14.60 14.91 1,134,200 +0.14(+0.95%)
Oct 22, 2020 13.94 14.88 13.75 14.77 1,081,178 +0.83(+5.95%)
Oct 21, 2020 15.10 15.15 13.94 13.94 1,528,970 -0.83(-5.62%)
Oct 20, 2020 15.84 15.95 14.56 14.77 2,053,619 -1.17(-7.34%)
Oct 19, 2020 16.07 17.79 15.35 15.94 13,292,874 +2.13(+15.42%)
Oct 16, 2020 14.37 14.65 13.74 13.81 799,600 -0.63(-4.36%)
Oct 15, 2020 14.12 14.77 14.00 14.44 582,399 +0.14(+0.98%)
Oct 14, 2020 15.34 15.48 14.23 14.30 1,642,039 -0.95(-6.23%)
Oct 13, 2020 15.27 15.47 15.00 15.25 1,176,201 +0.04(+0.26%)
Oct 12, 2020 15.40 15.45 15.00 15.21 1,245,818 -0.17(-1.11%)
Oct 09, 2020 14.99 15.38 14.81 15.38 1,716,000 +0.58(+3.92%)
Oct 08, 2020 14.61 14.89 14.39 14.80 1,828,431 +0.32(+2.21%)
Oct 07, 2020 14.39 14.72 14.24 14.48 1,364,133 +0.35(+2.48%)
Oct 06, 2020 14.34 14.50 13.94 14.13 1,772,947 +0.31(+2.21%)
Oct 05, 2020 13.19 14.34 12.98 13.82 1,869,493 +1.02(+8.01%)
Oct 02, 2020 12.25 12.85 12.11 12.80 704,200 +0.42(+3.39%)
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.