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, 2004 9.470 9.830 9.400 9.730 763,800 +0.04(+0.41%)
Jun 29, 2004 9.610 9.970 9.430 9.690 1,338,200 -0.11(-1.12%)
Jun 28, 2004 10.07 10.35 9.710 9.800 4,446,400 +0.31(+3.27%)
Jun 25, 2004 9.500 9.700 9.200 9.490 4,403,200 +0.24(+2.59%)
Jun 24, 2004 9.370 9.510 9.080 9.250 1,816,500 -0.19(-2.01%)
Jun 23, 2004 9.495 10.47 9.170 9.440 15,568,700 +1.73(+22.44%)
Jun 22, 2004 7.880 7.890 7.640 7.710 291,000 -0.01(-0.13%)
Jun 21, 2004 7.800 8.090 7.710 7.720 836,400 +0.11(+1.45%)
Jun 18, 2004 7.290 7.640 7.150 7.610 433,100 +0.26(+3.54%)
Jun 17, 2004 7.540 7.580 7.330 7.350 340,100 -0.18(-2.39%)
Jun 16, 2004 7.790 7.790 7.530 7.530 352,200 -0.26(-3.34%)
Jun 15, 2004 7.970 8.030 7.720 7.790 453,000 +0.03(+0.39%)
Jun 14, 2004 7.700 8.000 7.320 7.760 963,800 +0.26(+3.47%)
Jun 10, 2004 7.720 7.750 7.270 7.500 583,600 -0.04(-0.53%)
Jun 09, 2004 7.100 7.710 7.000 7.540 911,600 +0.47(+6.65%)
Jun 08, 2004 7.210 7.280 7.000 7.070 188,000 -0.13(-1.81%)
Jun 07, 2004 7.410 7.440 7.080 7.200 236,200 +0.09(+1.27%)
Jun 04, 2004 7.190 7.210 7.000 7.110 227,400 +0.07(+0.99%)
Jun 03, 2004 7.320 7.390 7.000 7.040 179,100 -0.32(-4.35%)
Jun 02, 2004 7.160 7.370 7.100 7.360 128,100 +0.18(+2.51%)
Jun 01, 2004 7.250 7.430 7.010 7.180 274,000 -0.21(-2.84%)
May 28, 2004 7.500 7.550 7.230 7.390 387,100 -0.06(-0.81%)
May 27, 2004 7.480 7.620 7.270 7.450 608,000 +0.14(+1.92%)
May 26, 2004 7.120 7.360 7.050 7.310 353,900 +0.12(+1.67%)
May 25, 2004 7.000 7.240 6.900 7.190 358,100 +0.19(+2.71%)
May 24, 2004 6.990 7.100 6.850 7.000 198,600 +0.15(+2.20%)
May 21, 2004 6.920 7.090 6.760 6.849 168,100 -0.05(-0.74%)
May 20, 2004 6.840 7.030 6.799 6.900 178,400 +0.09(+1.32%)
May 19, 2004 7.040 7.350 6.720 6.810 229,300 -0.10(-1.45%)
May 18, 2004 7.000 7.180 6.850 6.910 253,400 -0.02(-0.29%)
May 17, 2004 7.270 7.310 6.650 6.930 547,100 -0.36(-4.94%)
May 14, 2004 7.340 7.500 7.140 7.290 279,900 -0.09(-1.22%)
May 13, 2004 7.680 7.840 7.360 7.380 276,200 -0.54(-6.82%)
May 12, 2004 7.870 7.930 7.300 7.920 224,300 +0.27(+3.53%)
May 11, 2004 7.420 7.850 7.420 7.650 370,600 +0.39(+5.37%)
May 10, 2004 7.390 7.600 7.200 7.260 631,500 -0.58(-7.40%)
May 07, 2004 8.100 8.400 7.730 7.840 381,300 -0.36(-4.39%)
May 06, 2004 8.110 8.480 8.090 8.200 242,100 -0.04(-0.49%)
May 05, 2004 8.060 8.400 8.060 8.240 319,200 -0.06(-0.72%)
May 04, 2004 8.500 8.500 8.020 8.300 712,600 -0.16(-1.89%)
May 03, 2004 8.440 8.810 8.320 8.460 434,300 +0.07(+0.83%)
Apr 30, 2004 8.710 8.870 8.390 8.390 659,400 -0.54(-6.05%)
Apr 29, 2004 9.590 9.590 8.650 8.930 760,700 -0.57(-6.00%)
Apr 28, 2004 9.650 9.800 9.110 9.500 906,000 -0.74(-7.23%)
Apr 27, 2004 9.970 10.26 9.920 10.24 517,700 +0.32(+3.23%)
Apr 26, 2004 9.950 10.25 9.830 9.920 494,100 +0.27(+2.80%)
Apr 23, 2004 9.880 9.950 9.650 9.650 371,400 -0.19(-1.93%)
Apr 22, 2004 9.510 9.840 9.500 9.840 433,300 +0.24(+2.50%)
Apr 21, 2004 9.370 9.750 9.320 9.600 366,400 +0.26(+2.78%)
Apr 20, 2004 9.860 10.00 9.340 9.340 579,700 -0.36(-3.71%)
Apr 19, 2004 9.700 9.740 9.360 9.700 381,800 +0.33(+3.52%)
Apr 16, 2004 9.250 9.730 9.120 9.370 325,900 +0.15(+1.63%)
Apr 15, 2004 9.410 9.580 9.150 9.220 228,000 -0.19(-2.02%)
Apr 14, 2004 9.260 9.650 9.080 9.410 495,200 +0.16(+1.73%)
Apr 13, 2004 9.820 9.900 9.250 9.250 492,800 -0.44(-4.54%)
Apr 12, 2004 9.900 9.900 9.550 9.690 383,600 +0.13(+1.36%)
Apr 08, 2004 9.720 9.820 9.550 9.560 454,600 -0.12(-1.24%)
Apr 07, 2004 10.17 10.21 9.350 9.680 1,731,700 -0.42(-4.16%)
Apr 06, 2004 10.17 10.35 10.10 10.10 471,100 -0.18(-1.75%)
Apr 05, 2004 10.10 10.48 10.10 10.28 674,400 +0.03(+0.29%)
Apr 02, 2004 10.49 10.49 10.12 10.25 877,800 +0.05(+0.49%)
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.