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 )

4.950 +0.030 (+0.61%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Oct 29, 2010 3.960 4.070 3.930 4.070 159,190 +0.07(+1.75%)
Oct 28, 2010 4.100 4.150 3.990 4.000 97,593 -0.04(-0.99%)
Oct 27, 2010 4.060 4.120 3.980 4.040 143,272 -0.13(-3.12%)
Oct 25, 2010 4.260 4.369 4.050 4.170 147,104 -0.03(-0.71%)
Oct 22, 2010 4.210 4.250 4.150 4.200 114,199 -0.06(-1.41%)
Oct 21, 2010 4.340 4.380 4.030 4.260 114,429 -0.04(-0.93%)
Oct 20, 2010 4.340 4.400 4.220 4.300 94,808 +0.00(+0.00%)
Oct 19, 2010 4.420 4.460 4.260 4.300 106,499 -0.20(-4.44%)
Oct 18, 2010 4.540 4.580 4.410 4.500 109,746 -0.01(-0.22%)
Oct 15, 2010 4.650 4.650 4.450 4.510 204,146 -0.06(-1.31%)
Oct 14, 2010 4.560 4.580 4.430 4.570 84,325 -0.01(-0.22%)
Oct 13, 2010 4.500 4.630 4.380 4.580 131,617 +0.11(+2.46%)
Oct 12, 2010 4.500 4.545 4.400 4.470 307,750 -0.05(-1.11%)
Oct 11, 2010 4.450 4.600 4.290 4.520 210,833 +0.08(+1.80%)
Oct 08, 2010 4.310 4.550 4.190 4.440 188,324 +0.14(+3.26%)
Oct 07, 2010 4.600 4.600 4.300 4.300 303,234 -0.25(-5.49%)
Oct 06, 2010 4.310 4.570 4.190 4.550 729,529 +0.23(+5.32%)
Oct 05, 2010 4.130 4.360 3.971 4.320 127,979 +0.26(+6.40%)
Oct 04, 2010 4.040 4.130 3.990 4.060 93,701 -0.01(-0.25%)
Oct 01, 2010 4.100 4.110 4.000 4.070 196,381 +0.02(+0.49%)
Sep 30, 2010 4.100 4.120 3.990 4.050 138,313 -0.02(-0.49%)
Sep 29, 2010 4.130 4.130 3.990 4.070 63,271 -0.09(-2.16%)
Sep 28, 2010 4.050 4.160 3.920 4.160 136,431 +0.11(+2.72%)
Sep 27, 2010 4.070 4.170 3.840 4.050 179,607 -0.03(-0.74%)
Sep 24, 2010 3.830 4.090 3.830 4.080 209,761 +0.30(+7.94%)
Sep 23, 2010 3.840 3.900 3.720 3.780 118,276 -0.09(-2.33%)
Sep 22, 2010 3.950 4.030 3.830 3.870 159,013 -0.11(-2.76%)
Sep 21, 2010 3.750 4.160 3.660 3.980 548,490 +0.23(+6.13%)
Sep 20, 2010 3.520 3.780 3.460 3.750 544,726 +0.25(+7.14%)
Sep 17, 2010 3.320 3.570 3.180 3.500 572,057 +0.14(+4.17%)
Sep 15, 2010 3.310 3.390 3.310 3.360 148,242 +0.02(+0.60%)
Sep 14, 2010 3.450 3.450 3.300 3.340 91,802 -0.11(-3.19%)
Sep 13, 2010 3.450 3.490 3.410 3.450 123,497 +0.05(+1.47%)
Sep 10, 2010 3.380 3.410 3.250 3.400 115,490 +0.05(+1.49%)
Sep 09, 2010 3.430 3.430 3.300 3.350 82,251 -0.01(-0.30%)
Sep 08, 2010 3.400 3.470 3.320 3.360 85,396 -0.02(-0.59%)
Sep 07, 2010 3.680 3.680 3.350 3.380 102,292 -0.31(-8.40%)
Sep 03, 2010 3.600 3.710 3.510 3.690 82,035 +0.13(+3.65%)
Sep 02, 2010 3.570 3.720 3.510 3.560 91,669 -0.05(-1.39%)
Sep 01, 2010 3.460 3.610 3.420 3.610 127,313 +0.23(+6.80%)
Aug 31, 2010 3.290 3.410 3.260 3.380 129,261 +0.09(+2.74%)
Aug 30, 2010 3.350 3.400 3.240 3.290 141,909 -0.08(-2.37%)
Aug 27, 2010 3.310 3.380 3.257 3.370 242,297 +0.12(+3.69%)
Aug 26, 2010 3.370 3.430 3.250 3.250 100,083 -0.11(-3.27%)
Aug 25, 2010 3.330 3.430 3.290 3.360 230,692 +0.01(+0.30%)
Aug 24, 2010 3.280 3.600 3.280 3.350 264,449 +0.00(+0.00%)
Aug 23, 2010 3.510 3.720 3.350 3.350 102,505 -0.14(-4.01%)
Aug 20, 2010 3.340 3.520 3.340 3.490 142,162 +0.12(+3.56%)
Aug 19, 2010 3.450 3.470 3.240 3.370 191,470 -0.09(-2.60%)
Aug 18, 2010 3.470 3.520 3.400 3.460 64,279 -0.02(-0.57%)
Aug 17, 2010 3.520 3.559 3.390 3.480 89,673 +0.00(+0.00%)
Aug 16, 2010 3.440 3.550 3.420 3.480 78,519 +0.03(+0.87%)
Aug 13, 2010 3.610 3.720 3.430 3.450 224,356 -0.19(-5.22%)
Aug 12, 2010 3.700 3.830 3.630 3.640 168,743 -0.10(-2.67%)
Aug 11, 2010 3.970 3.980 3.700 3.740 214,350 -0.34(-8.33%)
Aug 10, 2010 4.050 4.160 3.980 4.080 114,689 -0.02(-0.49%)
Aug 09, 2010 4.160 4.190 4.030 4.100 204,851 -0.04(-0.97%)
Aug 06, 2010 4.270 4.290 4.060 4.140 240,674 -0.21(-4.83%)
Aug 05, 2010 4.480 4.490 4.350 4.350 90,284 -0.10(-2.25%)
Aug 04, 2010 4.460 4.550 4.430 4.450 53,217 +0.01(+0.23%)
Aug 03, 2010 4.580 4.670 4.400 4.440 118,684 -0.18(-3.90%)
Aug 02, 2010 4.850 4.850 4.570 4.620 85,862 -0.12(-2.53%)
Jul 30, 2010 4.450 4.790 4.450 4.740 82,565 +0.20(+4.41%)
Jul 29, 2010 4.480 4.640 4.370 4.540 43,158 +0.10(+2.25%)
Jul 28, 2010 4.560 4.710 4.420 4.440 93,341 -0.16(-3.48%)
Jul 27, 2010 5.030 5.040 4.500 4.600 221,095 -0.40(-8.00%)
Jul 26, 2010 4.880 5.090 4.840 5.000 129,150 +0.14(+2.88%)
Jul 23, 2010 4.600 4.910 4.440 4.860 193,371 +0.22(+4.74%)
Jul 22, 2010 4.340 4.640 4.260 4.640 146,053 +0.39(+9.18%)
Jul 21, 2010 4.510 4.510 4.240 4.250 65,142 -0.21(-4.71%)
Jul 20, 2010 4.250 4.480 4.210 4.460 115,592 +0.14(+3.24%)
Jul 19, 2010 4.280 4.370 4.160 4.320 64,365 +0.07(+1.65%)
Jul 16, 2010 4.500 4.520 4.200 4.250 168,781 -0.30(-6.59%)
Jul 15, 2010 4.810 4.810 4.460 4.550 76,323 -0.24(-5.01%)
Jul 14, 2010 4.760 4.850 4.690 4.790 66,392 -0.01(-0.21%)
Jul 13, 2010 4.510 4.810 4.370 4.800 139,499 +0.38(+8.60%)
Jul 12, 2010 4.640 4.700 4.420 4.420 52,406 -0.23(-4.95%)
Jul 09, 2010 4.560 4.730 4.530 4.650 103,736 +0.07(+1.53%)
Jul 08, 2010 4.730 4.890 4.520 4.580 99,921 -0.08(-1.72%)
Jul 07, 2010 4.420 4.690 4.410 4.660 166,262 +0.27(+6.15%)
Jul 06, 2010 4.560 4.720 4.360 4.390 148,132 -0.06(-1.35%)
Jul 02, 2010 4.590 4.630 4.380 4.450 45,723 -0.11(-2.41%)
Jul 01, 2010 4.650 4.760 4.290 4.560 153,117 -0.07(-1.51%)
Jun 30, 2010 4.800 4.860 4.600 4.630 168,770 -0.16(-3.34%)
Jun 29, 2010 4.930 4.960 4.750 4.790 175,473 -0.19(-3.82%)
Jun 25, 2010 4.950 5.630 4.950 4.980 1,110,920 +0.13(+2.68%)
Jun 24, 2010 4.810 4.940 4.810 4.850 67,332 +0.00(+0.00%)
Jun 23, 2010 4.940 5.040 4.750 4.850 173,185 -0.10(-2.02%)
Jun 22, 2010 4.990 5.165 4.950 4.950 118,578 -0.04(-0.80%)
Jun 21, 2010 5.240 5.300 4.950 4.990 121,564 -0.20(-3.85%)
Jun 18, 2010 5.100 5.340 4.950 5.190 236,882 +0.13(+2.57%)
Jun 17, 2010 5.300 5.340 5.020 5.060 86,935 -0.18(-3.44%)
Jun 16, 2010 4.850 5.350 4.850 5.240 268,946 +0.37(+7.60%)
Jun 15, 2010 4.830 4.970 4.670 4.870 136,106 +0.11(+2.31%)
Jun 14, 2010 4.650 4.890 4.520 4.760 145,159 +0.17(+3.70%)
Jun 11, 2010 4.230 4.610 4.180 4.590 111,528 +0.29(+6.74%)
Jun 10, 2010 4.270 4.440 4.170 4.300 114,841 +0.11(+2.63%)
Jun 09, 2010 4.300 4.390 4.150 4.190 108,147 -0.08(-1.87%)
Jun 08, 2010 4.390 4.480 4.250 4.270 145,758 -0.09(-2.06%)
Jun 07, 2010 4.610 4.630 4.360 4.360 118,935 -0.25(-5.32%)
Jun 04, 2010 4.830 4.940 4.600 4.605 185,981 -0.39(-7.90%)
Jun 03, 2010 4.730 5.050 4.650 5.000 150,568 +0.25(+5.26%)
Jun 02, 2010 4.360 4.760 4.320 4.750 152,957 +0.39(+8.94%)
Jun 01, 2010 4.470 4.510 4.350 4.360 126,991 -0.16(-3.54%)
May 28, 2010 4.670 4.640 4.450 4.520 83,766 -0.15(-3.21%)
May 27, 2010 4.680 4.680 4.350 4.670 298,443 +0.11(+2.41%)
May 26, 2010 4.640 4.740 4.440 4.560 316,350 -0.04(-0.87%)
May 25, 2010 4.530 4.610 4.390 4.600 120,339 -0.01(-0.22%)
May 24, 2010 4.640 4.890 4.540 4.610 105,533 -0.05(-1.07%)
May 21, 2010 4.660 4.820 4.600 4.660 186,523 -0.09(-1.89%)
May 20, 2010 4.760 5.000 4.750 4.750 254,940 -0.31(-6.13%)
May 19, 2010 5.230 5.230 5.000 5.060 114,917 -0.21(-3.98%)
May 18, 2010 5.420 5.460 5.160 5.270 150,153 -0.06(-1.13%)
May 17, 2010 5.360 5.470 5.230 5.330 121,362 -0.01(-0.19%)
May 14, 2010 5.630 5.670 5.290 5.340 188,086 -0.32(-5.65%)
May 13, 2010 5.900 5.900 5.630 5.660 116,359 -0.28(-4.71%)
May 12, 2010 5.630 5.995 5.600 5.940 145,286 +0.31(+5.51%)
May 11, 2010 5.550 5.700 5.200 5.630 163,420 +0.09(+1.62%)
May 10, 2010 5.480 5.550 5.200 5.540 160,640 +0.21(+3.94%)
May 07, 2010 5.800 5.878 5.260 5.330 276,116 -0.44(-7.63%)
May 06, 2010 6.150 6.180 5.330 5.770 544,134 -0.53(-8.41%)
May 05, 2010 6.320 6.410 6.200 6.300 137,087 -0.09(-1.41%)
May 04, 2010 6.480 6.480 6.300 6.390 132,364 -0.19(-2.89%)
May 03, 2010 6.390 6.600 6.280 6.580 93,009 +0.24(+3.79%)
Apr 30, 2010 6.480 6.680 6.340 6.340 163,380 -0.16(-2.46%)
Apr 29, 2010 6.220 6.530 6.220 6.500 141,167 +0.31(+5.01%)
Apr 28, 2010 6.120 6.280 6.080 6.190 80,118 +0.09(+1.48%)
Apr 27, 2010 6.250 6.400 6.100 6.100 121,194 -0.16(-2.56%)
Apr 26, 2010 6.250 6.380 6.250 6.260 67,681 -0.01(-0.16%)
Apr 23, 2010 6.480 6.490 6.173 6.270 91,304 -0.23(-3.54%)
Apr 22, 2010 6.500 6.560 6.190 6.500 91,742 -0.05(-0.76%)
Apr 21, 2010 6.660 6.660 6.460 6.550 159,492 -0.10(-1.50%)
Apr 20, 2010 6.420 6.650 6.340 6.650 208,580 +0.29(+4.56%)
Apr 19, 2010 6.570 6.780 6.280 6.360 445,353 -0.25(-3.78%)
Apr 16, 2010 6.760 6.800 6.600 6.610 232,679 -0.16(-2.36%)
Apr 15, 2010 6.720 6.780 6.660 6.770 134,055 +0.03(+0.45%)
Apr 14, 2010 6.430 6.750 6.380 6.740 135,850 +0.33(+5.15%)
Apr 13, 2010 6.330 6.490 6.250 6.410 162,897 +0.10(+1.58%)
Apr 12, 2010 6.240 6.370 6.220 6.310 107,968 +0.07(+1.12%)
Apr 09, 2010 6.040 6.250 5.992 6.240 140,171 +0.18(+2.97%)
Apr 08, 2010 6.050 6.089 5.990 6.060 135,456 -0.01(-0.16%)
Apr 07, 2010 5.980 6.080 5.980 6.070 168,824 +0.07(+1.17%)
Apr 06, 2010 5.980 6.100 5.930 6.000 71,867 -0.03(-0.50%)
Apr 05, 2010 5.930 6.030 5.880 6.030 81,513 +0.10(+1.69%)
Apr 01, 2010 5.950 5.930 5.930 5.930 88,500 +0.00(+0.00%)
Mar 31, 2010 5.780 6.040 5.780 5.930 215,060 +0.15(+2.60%)
Mar 30, 2010 5.740 5.880 5.700 5.780 123,854 +0.08(+1.40%)
Mar 29, 2010 5.910 5.920 5.690 5.700 105,533 -0.21(-3.55%)
Mar 26, 2010 6.000 6.010 5.840 5.910 121,637 -0.04(-0.67%)
Mar 25, 2010 5.900 6.090 5.640 5.950 309,159 +0.11(+1.88%)
Mar 24, 2010 5.860 5.980 5.760 5.840 272,947 -0.04(-0.68%)
Mar 23, 2010 5.570 5.900 5.465 5.880 298,677 +0.30(+5.38%)
Mar 22, 2010 5.370 5.600 5.350 5.580 162,715 +0.18(+3.33%)
Mar 19, 2010 5.500 5.540 5.310 5.400 259,440 -0.06(-1.10%)
Mar 18, 2010 5.570 5.670 5.400 5.460 85,291 -0.09(-1.62%)
Mar 17, 2010 5.470 5.630 5.380 5.550 178,076 +0.11(+2.02%)
Mar 16, 2010 5.460 5.460 5.310 5.440 112,887 +0.03(+0.55%)
Mar 15, 2010 5.356 5.470 5.250 5.410 186,135 +0.06(+1.12%)
Mar 12, 2010 5.460 5.530 5.310 5.350 139,359 -0.08(-1.47%)
Mar 11, 2010 5.230 5.440 5.220 5.430 148,072 +0.15(+2.84%)
Mar 10, 2010 5.340 5.380 5.245 5.280 173,439 -0.07(-1.31%)
Mar 09, 2010 5.270 5.400 5.230 5.350 241,253 +0.08(+1.52%)
Mar 08, 2010 5.430 5.570 5.230 5.270 171,890 -0.16(-2.95%)
Mar 05, 2010 5.410 5.470 5.340 5.430 250,348 +0.07(+1.31%)
Mar 04, 2010 5.530 5.560 5.330 5.360 115,526 -0.16(-2.90%)
Mar 03, 2010 5.780 5.780 5.500 5.520 264,784 -0.23(-4.00%)
Mar 02, 2010 5.910 5.950 5.690 5.750 331,433 -0.12(-2.04%)
Mar 01, 2010 5.530 5.910 5.520 5.870 457,339 +0.37(+6.73%)
Feb 26, 2010 5.470 5.580 5.360 5.500 242,487 +0.01(+0.18%)
Feb 25, 2010 5.410 5.490 5.330 5.490 200,498 +0.00(+0.00%)
Feb 24, 2010 5.230 5.510 5.230 5.490 142,426 +0.14(+2.62%)
Feb 23, 2010 5.350 5.370 5.100 5.350 298,234 -0.02(-0.37%)
Feb 22, 2010 5.280 5.410 5.230 5.370 161,920 +0.11(+2.09%)
Feb 19, 2010 5.190 5.280 5.100 5.260 241,015 +0.09(+1.74%)
Feb 18, 2010 5.090 5.210 5.030 5.170 226,508 +0.06(+1.17%)
Feb 17, 2010 5.020 5.200 5.010 5.110 493,752 +0.10(+2.00%)
Feb 16, 2010 4.980 5.010 4.820 5.010 217,912 +0.06(+1.21%)
Feb 12, 2010 4.800 4.950 4.950 4.950 150,500 +0.11(+2.27%)
Feb 11, 2010 4.950 5.000 4.750 4.840 182,414 -0.11(-2.22%)
Feb 10, 2010 4.810 4.980 4.750 4.950 142,549 +0.10(+2.06%)
Feb 09, 2010 4.970 5.000 4.820 4.850 87,382 -0.06(-1.22%)
Feb 08, 2010 4.910 4.990 4.820 4.910 78,951 +0.01(+0.20%)
Feb 05, 2010 4.950 5.070 4.760 4.900 163,329 -0.06(-1.21%)
Feb 04, 2010 5.170 5.250 4.950 4.960 250,727 -0.24(-4.62%)
Feb 03, 2010 5.270 5.390 5.160 5.200 332,963 -0.11(-2.07%)
Feb 02, 2010 5.370 5.370 5.190 5.310 338,692 -0.04(-0.75%)
Feb 01, 2010 5.120 5.500 5.070 5.350 503,945 +0.23(+4.49%)
Jan 29, 2010 5.070 5.230 5.040 5.120 190,728 +0.06(+1.19%)
Jan 28, 2010 5.170 5.360 5.040 5.060 218,460 -0.10(-1.94%)
Jan 27, 2010 5.120 5.280 5.000 5.160 167,940 -0.01(-0.19%)
Jan 26, 2010 5.130 5.210 5.010 5.170 261,501 +0.00(+0.00%)
Jan 25, 2010 5.240 5.300 5.080 5.170 143,013 -0.02(-0.39%)
Jan 22, 2010 5.290 5.390 5.150 5.190 122,749 -0.09(-1.70%)
Jan 21, 2010 5.330 5.380 5.190 5.280 268,393 -0.02(-0.38%)
Jan 20, 2010 5.460 5.510 5.200 5.300 401,852 -0.17(-3.11%)
Jan 19, 2010 5.450 5.490 5.350 5.470 297,450 +0.08(+1.48%)
Jan 15, 2010 5.310 5.390 5.390 5.390 397,000 +0.10(+1.89%)
Jan 14, 2010 5.070 5.380 5.060 5.290 376,757 +0.18(+3.52%)
Jan 13, 2010 5.100 5.155 5.040 5.110 204,399 +0.02(+0.39%)
Jan 12, 2010 5.050 5.140 5.050 5.090 151,765 +0.00(+0.00%)
Jan 11, 2010 5.010 5.090 4.864 5.090 435,279 +0.14(+2.83%)
Jan 08, 2010 4.870 5.000 4.810 4.950 118,823 +0.07(+1.43%)
Jan 07, 2010 4.950 4.950 4.780 4.880 295,266 -0.06(-1.21%)
Jan 06, 2010 5.090 5.140 4.830 4.940 344,656 -0.16(-3.14%)
Jan 05, 2010 5.300 5.300 5.070 5.100 295,889 -0.19(-3.59%)
Jan 04, 2010 5.170 5.300 5.150 5.290 206,318 +0.21(+4.13%)
Dec 31, 2009 5.170 5.080 5.080 5.080 276,300 -0.11(-2.12%)
Dec 30, 2009 5.190 5.200 5.090 5.190 289,401 +0.04(+0.78%)
Dec 29, 2009 5.200 5.220 5.100 5.150 145,645 -0.03(-0.58%)
Dec 28, 2009 5.050 5.200 4.980 5.180 206,113 +0.15(+2.98%)
Dec 24, 2009 5.050 5.090 4.930 5.030 66,271 +0.02(+0.40%)
Dec 23, 2009 4.910 5.040 4.860 5.010 302,276 +0.14(+2.87%)
Dec 22, 2009 4.780 5.000 4.780 4.870 198,456 +0.10(+2.10%)
Dec 21, 2009 4.720 4.800 4.700 4.770 126,733 +0.02(+0.42%)
Dec 18, 2009 4.760 4.800 4.560 4.750 421,200 +0.01(+0.21%)
Dec 17, 2009 4.740 4.830 4.700 4.740 169,768 -0.04(-0.84%)
Dec 16, 2009 4.810 4.840 4.600 4.780 239,637 +0.05(+1.06%)
Dec 15, 2009 4.310 4.810 4.310 4.730 880,778 +0.45(+10.51%)
Dec 14, 2009 4.240 4.290 4.130 4.280 95,860 +0.09(+2.15%)
Dec 11, 2009 4.100 4.300 4.038 4.190 145,412 +0.13(+3.20%)
Dec 10, 2009 4.290 4.290 4.000 4.060 210,969 -0.22(-5.14%)
Dec 09, 2009 4.150 4.380 4.000 4.280 150,120 +0.12(+2.88%)
Dec 08, 2009 4.180 4.390 3.970 4.160 219,081 -0.06(-1.42%)
Dec 07, 2009 3.890 4.320 3.790 4.220 1,087,272 +0.32(+8.21%)
Dec 04, 2009 3.940 4.030 3.830 3.900 424,209 +0.08(+2.09%)
Dec 03, 2009 3.970 3.980 3.780 3.820 161,693 -0.12(-3.05%)
Dec 02, 2009 3.910 4.070 3.870 3.940 193,169 +0.02(+0.51%)
Dec 01, 2009 3.870 3.940 3.840 3.920 124,222 +0.08(+2.08%)
Nov 30, 2009 3.910 3.940 3.730 3.840 277,547 -0.10(-2.54%)
Nov 27, 2009 4.000 4.070 3.701 3.940 105,211 -0.16(-3.90%)
Nov 25, 2009 4.290 4.350 4.100 4.100 47,777 -0.16(-3.76%)
Nov 24, 2009 4.300 4.300 4.180 4.260 101,583 -0.02(-0.47%)
Nov 23, 2009 4.150 4.320 4.110 4.280 184,169 +0.13(+3.13%)
Nov 20, 2009 4.150 4.240 4.100 4.150 122,963 -0.03(-0.72%)
Nov 19, 2009 4.300 4.300 4.070 4.180 227,370 -0.16(-3.69%)
Nov 18, 2009 4.400 4.490 4.300 4.340 96,696 -0.06(-1.36%)
Nov 17, 2009 4.370 4.550 4.370 4.400 421,352 +0.20(+4.76%)
Nov 16, 2009 4.000 4.200 4.000 4.200 322,400 +0.24(+6.06%)
Nov 13, 2009 3.840 3.960 3.640 3.960 245,199 +0.21(+5.60%)
Nov 12, 2009 3.830 3.900 3.730 3.750 110,730 -0.08(-2.09%)
Nov 11, 2009 3.790 3.850 3.700 3.830 103,852 +0.09(+2.41%)
Nov 10, 2009 3.580 3.760 3.460 3.740 133,085 +0.14(+3.89%)
Nov 09, 2009 3.510 3.600 3.450 3.600 109,584 +0.10(+2.86%)
Nov 06, 2009 3.460 3.510 3.430 3.500 103,188 -0.01(-0.28%)
Nov 05, 2009 3.310 3.510 3.300 3.510 210,220 +0.20(+6.04%)
Nov 04, 2009 3.300 3.320 3.210 3.310 328,764 +0.00(+0.00%)
Nov 03, 2009 3.180 3.310 3.180 3.310 92,380 +0.02(+0.61%)
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.