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 (%)
Dec 31, 2004 6.700 6.892 6.700 6.720 252,200 -0.09(-1.32%)
Dec 30, 2004 6.750 6.890 6.750 6.810 171,900 +0.05(+0.74%)
Dec 29, 2004 6.800 6.940 6.710 6.760 206,000 -0.15(-2.17%)
Dec 28, 2004 7.000 7.000 6.740 6.910 288,300 +0.03(+0.44%)
Dec 27, 2004 7.000 7.140 6.770 6.880 451,100 -0.24(-3.37%)
Dec 23, 2004 7.070 7.270 6.920 7.120 375,300 +0.07(+0.99%)
Dec 22, 2004 7.140 7.280 6.980 7.050 597,300 +0.38(+5.70%)
Dec 21, 2004 6.770 6.840 6.570 6.670 318,700 -0.08(-1.19%)
Dec 20, 2004 6.830 7.040 6.700 6.750 192,600 -0.21(-3.02%)
Dec 17, 2004 6.950 7.000 6.750 6.960 173,400 +0.02(+0.29%)
Dec 16, 2004 6.950 7.100 6.850 6.940 445,000 -0.10(-1.42%)
Dec 15, 2004 6.950 7.100 6.950 7.040 207,400 -0.01(-0.14%)
Dec 14, 2004 6.960 7.100 6.960 7.050 173,800 +0.02(+0.28%)
Dec 13, 2004 6.950 7.100 6.950 7.030 180,800 -0.05(-0.71%)
Dec 10, 2004 7.190 7.279 6.970 7.080 151,900 -0.02(-0.28%)
Dec 09, 2004 7.000 7.180 6.900 7.100 127,900 -0.01(-0.14%)
Dec 08, 2004 6.950 7.130 6.900 7.110 177,400 +0.16(+2.30%)
Dec 07, 2004 7.250 7.340 6.860 6.950 224,100 -0.26(-3.61%)
Dec 06, 2004 7.410 7.429 7.190 7.210 235,700 -0.21(-2.83%)
Dec 03, 2004 7.210 7.490 7.210 7.420 218,800 +0.15(+2.06%)
Dec 02, 2004 7.510 7.520 7.230 7.270 285,300 -0.04(-0.55%)
Dec 01, 2004 7.110 7.463 7.100 7.310 340,300 +0.15(+2.09%)
Nov 30, 2004 7.175 7.330 7.110 7.160 225,400 -0.04(-0.56%)
Nov 29, 2004 7.060 7.220 6.880 7.200 370,400 +0.14(+1.98%)
Nov 26, 2004 7.040 7.080 7.000 7.060 53,100 +0.00(+0.00%)
Nov 24, 2004 7.050 7.090 6.950 7.060 128,800 -0.01(-0.14%)
Nov 23, 2004 7.080 7.130 6.940 7.070 220,500 -0.11(-1.53%)
Nov 22, 2004 7.100 7.200 7.020 7.180 262,800 +0.00(+0.00%)
Nov 19, 2004 7.260 7.350 7.100 7.180 174,900 -0.12(-1.64%)
Nov 18, 2004 7.080 7.350 7.080 7.300 176,400 +0.18(+2.53%)
Nov 17, 2004 7.300 7.350 7.010 7.120 237,300 -0.07(-0.97%)
Nov 16, 2004 7.260 7.440 7.170 7.190 133,700 -0.19(-2.57%)
Nov 15, 2004 7.410 7.480 7.250 7.380 123,300 +0.00(+0.00%)
Nov 12, 2004 7.450 7.460 7.270 7.380 233,200 -0.07(-0.94%)
Nov 11, 2004 7.470 7.470 7.250 7.450 181,800 +0.21(+2.90%)
Nov 10, 2004 7.230 7.400 7.220 7.240 185,500 +0.05(+0.70%)
Nov 09, 2004 7.050 7.250 7.050 7.190 155,400 +0.09(+1.27%)
Nov 08, 2004 7.350 7.420 7.060 7.100 266,200 -0.27(-3.66%)
Nov 05, 2004 7.310 7.450 7.310 7.370 296,800 +0.00(+0.00%)
Nov 04, 2004 7.300 7.470 7.250 7.370 288,100 +0.04(+0.55%)
Nov 03, 2004 6.900 7.500 6.780 7.330 1,211,600 +0.56(+8.27%)
Nov 02, 2004 7.000 7.050 6.650 6.770 304,900 -0.17(-2.45%)
Nov 01, 2004 6.930 6.990 6.650 6.940 281,300 +0.19(+2.81%)
Oct 29, 2004 6.750 6.770 6.700 6.750 209,400 -0.01(-0.15%)
Oct 28, 2004 6.810 6.950 6.700 6.760 163,900 -0.13(-1.89%)
Oct 27, 2004 6.700 6.890 6.700 6.890 155,300 +0.12(+1.77%)
Oct 26, 2004 6.820 6.830 6.640 6.770 117,800 -0.05(-0.73%)
Oct 25, 2004 6.900 6.900 6.710 6.820 202,100 +0.00(+0.00%)
Oct 22, 2004 7.000 7.040 6.750 6.820 331,000 -0.11(-1.59%)
Oct 21, 2004 7.030 7.180 6.740 6.930 716,800 -0.05(-0.72%)
Oct 20, 2004 7.000 7.090 6.580 6.980 1,500,700 +0.58(+9.06%)
Oct 19, 2004 6.950 6.950 6.300 6.400 623,400 -0.39(-5.74%)
Oct 18, 2004 6.150 6.930 6.000 6.790 1,534,200 +0.91(+15.48%)
Oct 15, 2004 5.700 5.930 5.690 5.880 357,900 +0.34(+6.14%)
Oct 14, 2004 5.710 5.820 5.540 5.540 149,400 -0.17(-2.98%)
Oct 13, 2004 6.050 6.050 5.700 5.710 139,300 -0.30(-4.99%)
Oct 12, 2004 5.970 6.040 5.960 6.010 140,200 +0.01(+0.17%)
Oct 11, 2004 5.980 6.070 5.950 6.000 530,000 +0.02(+0.33%)
Oct 08, 2004 6.010 6.130 5.960 5.980 251,300 -0.08(-1.32%)
Oct 07, 2004 6.130 6.130 6.060 6.060 353,600 -0.07(-1.14%)
Oct 06, 2004 6.190 6.200 6.020 6.130 439,500 -0.06(-0.97%)
Oct 05, 2004 6.150 6.220 6.080 6.190 402,800 -0.01(-0.16%)
Oct 04, 2004 6.200 6.250 6.060 6.200 403,000 -0.02(-0.32%)
Oct 01, 2004 6.400 6.400 6.170 6.220 203,600 -0.08(-1.27%)
Sep 30, 2004 6.200 6.350 6.200 6.300 166,900 +0.05(+0.80%)
Sep 29, 2004 6.340 6.360 6.220 6.250 168,400 +0.00(+0.00%)
Sep 28, 2004 6.230 6.300 6.031 6.250 416,400 +0.05(+0.81%)
Sep 27, 2004 6.330 6.460 6.200 6.200 235,800 -0.14(-2.21%)
Sep 24, 2004 6.430 6.479 6.340 6.340 79,700 -0.10(-1.55%)
Sep 23, 2004 6.500 6.540 6.350 6.440 113,400 -0.03(-0.46%)
Sep 22, 2004 6.600 6.620 6.400 6.470 220,900 -0.15(-2.27%)
Sep 21, 2004 6.560 6.700 6.540 6.620 130,800 +0.12(+1.85%)
Sep 20, 2004 6.800 6.840 6.410 6.500 257,000 -0.07(-1.07%)
Sep 17, 2004 6.890 7.130 6.500 6.570 303,200 -0.13(-1.94%)
Sep 16, 2004 6.750 6.790 6.620 6.700 172,300 +0.08(+1.21%)
Sep 15, 2004 6.570 6.670 6.500 6.620 107,800 +0.04(+0.61%)
Sep 14, 2004 6.840 6.840 6.500 6.580 130,800 -0.11(-1.64%)
Sep 13, 2004 6.610 6.800 6.560 6.690 131,700 +0.10(+1.52%)
Sep 10, 2004 6.360 6.650 6.350 6.590 165,800 +0.14(+2.17%)
Sep 09, 2004 6.280 6.460 6.150 6.450 321,700 +0.30(+4.88%)
Sep 08, 2004 6.410 6.500 6.110 6.150 236,600 -0.30(-4.65%)
Sep 07, 2004 6.490 6.590 6.410 6.450 126,600 -0.04(-0.62%)
Sep 03, 2004 6.550 6.560 6.300 6.490 107,800 +0.04(+0.62%)
Sep 02, 2004 6.400 6.450 6.320 6.450 77,700 +0.07(+1.10%)
Sep 01, 2004 6.250 6.850 6.180 6.380 299,300 +0.11(+1.75%)
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%)
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.