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 )

5.500 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 5.380 5.500 5.250 5.400 476,354 +0.08(+1.50%)
Mar 27, 2013 5.400 5.440 5.310 5.320 309,954 -0.13(-2.39%)
Mar 26, 2013 5.550 5.550 5.370 5.450 458,501 -0.05(-0.91%)
Mar 25, 2013 5.680 5.680 5.500 5.500 314,280 -0.16(-2.83%)
Mar 22, 2013 5.750 5.780 5.620 5.660 362,717 -0.04(-0.70%)
Mar 21, 2013 5.660 5.760 5.630 5.700 272,051 -0.02(-0.35%)
Mar 20, 2013 5.750 5.820 5.670 5.720 772,053 -0.01(-0.17%)
Mar 19, 2013 5.780 5.930 5.700 5.730 400,251 -0.05(-0.87%)
Mar 18, 2013 5.760 6.000 5.680 5.780 585,596 -0.03(-0.52%)
Mar 15, 2013 5.750 5.810 5.745 5.810 512,002 +0.02(+0.35%)
Mar 14, 2013 5.760 5.850 5.700 5.790 344,869 +0.04(+0.70%)
Mar 13, 2013 5.970 5.970 5.670 5.750 619,741 +0.05(+0.88%)
Mar 12, 2013 5.720 5.765 5.691 5.700 178,889 -0.05(-0.87%)
Mar 11, 2013 5.940 5.940 5.720 5.750 938,398 -0.23(-3.85%)
Mar 08, 2013 5.690 6.000 5.640 5.980 411,781 +0.37(+6.60%)
Mar 07, 2013 5.550 5.640 5.500 5.610 254,588 +0.05(+0.90%)
Mar 06, 2013 5.600 5.680 5.460 5.560 379,590 -0.02(-0.36%)
Mar 05, 2013 5.460 5.580 5.355 5.580 634,442 +0.16(+2.95%)
Mar 04, 2013 5.550 5.650 5.340 5.420 528,048 -0.16(-2.87%)
Mar 01, 2013 5.490 5.660 5.440 5.580 911,317 +0.02(+0.36%)
Feb 28, 2013 5.500 5.600 5.420 5.560 468,829 +0.08(+1.46%)
Feb 27, 2013 5.520 5.660 5.390 5.480 357,637 -0.04(-0.72%)
Feb 26, 2013 5.560 5.630 5.480 5.520 303,240 -0.02(-0.36%)
Feb 25, 2013 5.720 5.760 5.540 5.540 258,254 -0.16(-2.81%)
Feb 22, 2013 5.810 5.890 5.680 5.700 304,097 -0.08(-1.38%)
Feb 21, 2013 5.920 5.980 5.740 5.780 248,024 -0.15(-2.53%)
Feb 20, 2013 6.080 6.150 5.930 5.930 227,467 -0.15(-2.47%)
Feb 19, 2013 5.970 6.120 5.960 6.080 531,306 +0.12(+2.01%)
Feb 15, 2013 5.870 5.980 5.730 5.960 701,779 +0.13(+2.23%)
Feb 14, 2013 5.820 5.910 5.750 5.830 417,263 +0.01(+0.17%)
Feb 13, 2013 5.850 5.940 5.820 5.820 298,982 -0.03(-0.51%)
Feb 12, 2013 5.840 6.000 5.840 5.850 436,131 +0.00(+0.00%)
Feb 11, 2013 6.030 6.040 5.840 5.850 758,339 -0.23(-3.78%)
Feb 08, 2013 6.090 6.180 6.022 6.080 486,244 -0.02(-0.33%)
Feb 07, 2013 6.800 6.830 5.980 6.100 2,148,655 -0.92(-13.11%)
Feb 06, 2013 6.910 7.050 6.860 7.020 445,424 +0.11(+1.59%)
Feb 04, 2013 6.990 6.990 6.845 6.910 502,923 -0.11(-1.57%)
Feb 01, 2013 7.090 7.120 6.970 7.020 313,841 -0.03(-0.43%)
Jan 31, 2013 7.030 7.210 7.020 7.050 334,915 +0.03(+0.43%)
Jan 30, 2013 7.330 7.375 7.000 7.020 641,542 -0.35(-4.75%)
Jan 29, 2013 7.000 7.420 6.900 7.370 894,034 +0.37(+5.29%)
Jan 28, 2013 6.920 7.040 6.910 7.000 355,198 +0.07(+1.01%)
Jan 25, 2013 6.930 6.990 6.850 6.930 340,411 +0.03(+0.43%)
Jan 24, 2013 6.870 7.020 6.820 6.900 534,774 +0.04(+0.58%)
Jan 23, 2013 7.030 7.050 6.840 6.860 352,252 -0.14(-2.00%)
Jan 22, 2013 7.030 7.060 6.890 7.000 356,970 -0.01(-0.14%)
Jan 18, 2013 6.970 7.050 6.910 7.010 267,783 +0.03(+0.43%)
Jan 17, 2013 7.130 7.200 6.940 6.980 366,754 -0.14(-1.97%)
Jan 16, 2013 7.230 7.280 7.120 7.120 161,083 -0.15(-2.06%)
Jan 15, 2013 7.150 7.340 7.150 7.270 244,000 +0.08(+1.11%)
Jan 14, 2013 7.260 7.340 7.160 7.190 192,359 -0.06(-0.83%)
Jan 11, 2013 7.330 7.340 7.220 7.250 167,920 -0.05(-0.68%)
Jan 10, 2013 7.240 7.340 7.200 7.300 269,685 +0.11(+1.53%)
Jan 09, 2013 7.110 7.240 7.081 7.190 282,241 +0.14(+1.94%)
Jan 08, 2013 7.020 7.150 7.000 7.053 252,722 +0.02(+0.32%)
Jan 07, 2013 7.230 7.300 6.990 7.031 388,798 -0.27(-3.69%)
Jan 04, 2013 7.220 7.360 7.170 7.300 227,488 +0.11(+1.53%)
Jan 03, 2013 7.260 7.310 7.090 7.190 254,342 -0.06(-0.83%)
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.