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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
Jun 02, 2003 7.400 7.500 7.120 7.160 230,200 -0.23(-3.11%)
May 30, 2003 7.330 7.550 7.210 7.390 369,300 -0.05(-0.67%)
May 29, 2003 6.880 7.450 6.870 7.440 685,900 +0.67(+9.90%)
May 28, 2003 6.900 6.930 6.670 6.770 249,000 +0.01(+0.15%)
May 27, 2003 6.650 6.950 6.530 6.760 183,500 +0.03(+0.45%)
May 23, 2003 6.510 6.730 6.410 6.730 67,900 +0.11(+1.66%)
May 22, 2003 6.480 6.740 6.420 6.620 77,000 +0.20(+3.12%)
May 21, 2003 6.790 6.800 6.410 6.420 126,600 -0.37(-5.45%)
May 20, 2003 6.910 6.980 6.450 6.790 279,100 -0.06(-0.88%)
May 19, 2003 6.940 7.030 6.740 6.850 202,100 +0.06(+0.88%)
May 16, 2003 6.750 6.940 6.640 6.790 190,600 +0.04(+0.59%)
May 15, 2003 6.780 6.980 6.600 6.750 355,900 +0.15(+2.27%)
May 14, 2003 6.410 6.650 6.400 6.600 96,700 +0.22(+3.45%)
May 13, 2003 6.420 6.610 6.250 6.380 179,600 +0.02(+0.31%)
May 12, 2003 6.260 6.490 6.100 6.360 86,100 +0.13(+2.09%)
May 09, 2003 6.150 6.260 6.100 6.230 30,758 +0.10(+1.63%)
May 08, 2003 6.330 6.390 6.120 6.130 56,400 -0.41(-6.27%)
May 07, 2003 6.550 6.690 6.310 6.540 102,200 -0.01(-0.15%)
May 06, 2003 6.400 6.750 6.350 6.550 167,300 +0.16(+2.50%)
May 05, 2003 6.120 6.390 6.120 6.390 153,200 +0.24(+3.90%)
May 02, 2003 6.160 6.420 6.100 6.150 157,600 -0.06(-0.97%)
May 01, 2003 6.570 6.580 6.120 6.210 188,400 -0.19(-2.97%)
Apr 30, 2003 6.750 6.850 6.390 6.400 197,900 -0.32(-4.76%)
Apr 29, 2003 6.850 6.950 6.590 6.720 161,400 -0.08(-1.18%)
Apr 28, 2003 7.000 7.100 6.150 6.800 388,400 -0.21(-3.00%)
Apr 25, 2003 7.090 7.200 7.000 7.010 128,200 -0.19(-2.64%)
Apr 24, 2003 7.020 7.350 6.990 7.200 252,300 +0.10(+1.41%)
Apr 23, 2003 6.690 7.200 6.690 7.100 190,700 +0.30(+4.41%)
Apr 22, 2003 6.800 6.880 6.620 6.800 196,200 +0.00(+0.00%)
Apr 21, 2003 6.490 6.850 6.370 6.800 281,800 +0.50(+7.94%)
Apr 17, 2003 6.800 6.840 6.250 6.300 170,200 -0.23(-3.52%)
Apr 16, 2003 5.950 6.530 5.940 6.530 297,900 +0.68(+11.62%)
Apr 15, 2003 5.500 5.930 5.500 5.850 34,200 -0.05(-0.85%)
Apr 14, 2003 5.700 5.950 5.470 5.900 238,300 +0.25(+4.42%)
Apr 11, 2003 6.000 6.080 5.650 5.650 167,200 -0.35(-5.83%)
Apr 10, 2003 5.850 6.030 5.850 6.000 72,900 +0.10(+1.69%)
Apr 09, 2003 6.060 6.240 5.600 5.900 119,800 -0.15(-2.48%)
Apr 08, 2003 6.070 6.110 6.000 6.050 96,400 -0.08(-1.31%)
Apr 07, 2003 6.100 6.250 5.950 6.130 202,500 +0.14(+2.37%)
Apr 04, 2003 6.100 6.100 5.920 5.988 84,100 -0.08(-1.35%)
Apr 03, 2003 6.050 6.180 6.000 6.070 197,300 -0.03(-0.49%)
Apr 02, 2003 5.960 6.160 5.920 6.100 192,000 +0.18(+3.04%)
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.