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 (%)
Jul 31, 2002 4.660 4.750 4.370 4.490 102,000 -0.13(-2.81%)
Jul 30, 2002 5.000 5.000 4.500 4.620 153,300 -0.37(-7.41%)
Jul 29, 2002 5.000 5.100 4.780 4.990 74,150 +0.00(+0.00%)
Jul 26, 2002 4.610 5.000 4.520 4.990 4,290,000 +0.39(+8.48%)
Jul 25, 2002 4.330 5.000 4.330 4.600 59,500 +0.18(+4.07%)
Jul 24, 2002 4.280 4.550 4.020 4.420 121,908 +0.11(+2.53%)
Jul 23, 2002 4.820 4.840 4.250 4.311 101,900 -0.34(-7.29%)
Jul 22, 2002 4.651 5.100 4.640 4.650 80,372 -0.00(-0.02%)
Jul 19, 2002 5.000 5.250 4.650 4.651 398,800 -0.71(-13.23%)
Jul 17, 2002 5.200 5.469 5.050 5.360 65,400 +0.21(+4.08%)
Jul 12, 2002 5.300 5.390 5.150 5.150 29,800 -0.10(-1.90%)
Jul 11, 2002 5.460 5.870 5.000 5.250 68,100 -0.28(-5.06%)
Jul 10, 2002 5.790 5.910 5.451 5.530 49,600 -0.25(-4.33%)
Jul 09, 2002 5.800 5.800 5.780 5.780 32,200 -0.02(-0.34%)
Jul 08, 2002 5.550 5.800 5.550 5.800 73,500 +0.14(+2.47%)
Jul 05, 2002 5.710 5.750 5.580 5.660 38,200 -0.06(-1.05%)
Jul 04, 2002 6.250 6.250 5.200 5.720 161,800 +0.00(+0.00%)
Jul 03, 2002 6.250 6.250 5.200 5.720 161,800 -0.23(-3.87%)
Jul 02, 2002 6.211 6.490 5.950 5.950 52,000 -0.30(-4.80%)
Jul 01, 2002 6.510 6.820 6.240 6.250 143,100 -0.25(-3.85%)
Jun 28, 2002 6.900 6.980 6.500 6.500 93,600 -0.40(-5.80%)
Jun 27, 2002 6.610 6.950 6.600 6.900 68,700 +0.27(+4.06%)
Jun 26, 2002 6.510 6.900 6.140 6.631 122,300 -0.02(-0.29%)
Jun 25, 2002 7.000 7.000 6.650 6.650 55,800 -0.04(-0.60%)
Jun 21, 2002 7.040 7.040 6.600 6.690 96,300 -0.16(-2.34%)
Jun 20, 2002 6.700 6.930 6.700 6.850 105,900 +0.00(+0.00%)
Jun 19, 2002 6.850 6.950 6.730 6.850 107,200 +0.05(+0.74%)
Jun 18, 2002 6.800 6.950 6.721 6.800 86,600 +0.09(+1.34%)
Jun 17, 2002 6.960 7.020 6.501 6.710 393,000 +0.56(+9.11%)
Jun 14, 2002 5.861 6.150 5.601 6.150 69,400 +0.08(+1.32%)
Jun 12, 2002 6.125 6.150 5.980 6.070 130,200 -0.03(-0.49%)
Jun 11, 2002 6.060 6.250 6.000 6.100 99,700 +0.00(+0.00%)
Jun 10, 2002 5.660 6.290 5.650 6.100 79,300 +0.35(+6.09%)
Jun 07, 2002 5.950 6.010 5.500 5.750 141,500 -0.15(-2.54%)
Jun 06, 2002 6.200 6.233 5.900 5.900 57,300 -0.25(-4.07%)
Jun 05, 2002 6.340 6.400 6.100 6.150 84,300 -0.55(-8.22%)
May 31, 2002 6.750 6.850 6.700 6.701 32,100 -0.15(-2.18%)
May 28, 2002 6.750 7.000 6.670 6.850 36,400 +0.17(+2.54%)
May 27, 2002 7.000 7.140 6.660 6.680 71,400 +0.00(+0.00%)
May 24, 2002 7.000 7.140 6.660 6.680 71,400 -0.54(-7.48%)
May 23, 2002 6.990 7.300 6.900 7.220 72,800 +0.32(+4.64%)
May 22, 2002 7.050 7.050 6.750 6.900 51,300 -0.10(-1.43%)
May 21, 2002 6.890 7.050 6.890 7.000 165,800 +0.17(+2.47%)
May 20, 2002 6.850 6.990 6.750 6.831 108,600 +0.01(+0.16%)
May 17, 2002 7.049 7.049 6.820 6.820 107,600 -0.23(-3.26%)
May 16, 2002 6.990 7.050 6.810 7.050 82,500 +0.15(+2.17%)
May 15, 2002 7.000 7.139 6.751 6.900 174,400 -0.11(-1.57%)
May 14, 2002 7.200 7.200 6.750 7.010 159,300 -0.09(-1.27%)
May 13, 2002 8.230 8.350 7.000 7.100 1,096,200 -0.20(-2.74%)
May 10, 2002 7.390 7.390 7.050 7.300 88,100 +0.25(+3.55%)
May 09, 2002 7.050 7.400 6.860 7.050 191,700 -0.08(-1.12%)
May 08, 2002 7.150 7.230 6.850 7.130 144,300 +0.14(+2.00%)
May 07, 2002 7.400 7.420 6.950 6.990 70,000 -0.21(-2.92%)
May 06, 2002 7.250 7.550 7.200 7.200 45,000 -0.35(-4.64%)
May 03, 2002 7.530 7.650 7.250 7.550 110,500 -0.05(-0.66%)
May 02, 2002 7.660 7.750 7.300 7.600 53,600 +0.00(+0.01%)
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.