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 )

5.095 -0.215 (-4.05%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 9, 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 (%)
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%)
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.