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 )

5.279 -0.051 (-0.95%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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 (%)
Sep 30, 2005 9.370 9.470 9.260 9.450 242,872 +0.10(+1.07%)
Sep 29, 2005 9.180 9.430 9.130 9.350 160,315 +0.15(+1.63%)
Sep 28, 2005 9.200 9.250 9.140 9.200 189,598 -0.01(-0.11%)
Sep 27, 2005 9.210 9.350 9.150 9.210 309,838 -0.03(-0.32%)
Sep 26, 2005 9.180 9.420 9.110 9.240 333,287 +0.13(+1.43%)
Sep 23, 2005 9.110 9.120 8.810 9.110 151,723 +0.24(+2.71%)
Sep 22, 2005 8.870 8.960 8.660 8.870 285,247 +0.05(+0.57%)
Sep 21, 2005 9.050 9.090 8.760 8.820 361,222 -0.27(-2.97%)
Sep 20, 2005 9.440 9.550 9.060 9.090 225,846 -0.37(-3.91%)
Sep 19, 2005 9.480 9.690 9.400 9.460 399,412 +0.05(+0.53%)
Sep 16, 2005 9.240 9.420 9.190 9.410 357,229 +0.23(+2.51%)
Sep 15, 2005 8.950 9.220 8.950 9.180 209,271 +0.23(+2.57%)
Sep 14, 2005 9.060 9.160 8.940 8.950 169,500 -0.12(-1.32%)
Sep 13, 2005 9.240 9.250 9.010 9.070 162,331 -0.16(-1.73%)
Sep 12, 2005 9.330 9.340 9.180 9.230 177,731 -0.14(-1.49%)
Sep 09, 2005 9.330 9.400 9.270 9.370 180,831 +0.04(+0.43%)
Sep 08, 2005 9.530 9.590 9.250 9.330 209,288 -0.26(-2.71%)
Sep 07, 2005 9.500 9.700 9.450 9.590 231,965 +0.00(+0.00%)
Sep 06, 2005 9.500 9.700 9.410 9.590 232,148 +0.13(+1.37%)
Sep 02, 2005 9.740 9.740 9.370 9.460 180,128 -0.24(-2.47%)
Sep 01, 2005 9.220 9.710 9.220 9.700 507,836 +0.43(+4.64%)
Aug 31, 2005 8.940 9.270 8.700 9.270 406,733 +0.28(+3.11%)
Aug 30, 2005 9.000 9.120 8.990 8.990 227,973 +0.01(+0.11%)
Aug 29, 2005 8.830 9.100 8.620 8.980 354,350 +0.23(+2.63%)
Aug 26, 2005 8.900 8.920 8.750 8.750 254,616 -0.15(-1.69%)
Aug 25, 2005 8.900 9.020 8.850 8.900 156,087 +0.02(+0.23%)
Aug 24, 2005 8.910 9.070 8.830 8.880 329,163 -0.07(-0.78%)
Aug 23, 2005 9.310 9.390 8.860 8.950 718,114 -0.37(-3.97%)
Aug 22, 2005 9.120 9.340 9.030 9.320 385,034 +0.15(+1.64%)
Aug 19, 2005 9.300 9.390 9.110 9.170 345,369 -0.10(-1.08%)
Aug 18, 2005 9.400 9.430 9.200 9.270 249,838 -0.16(-1.70%)
Aug 17, 2005 9.200 9.570 9.200 9.430 270,145 +0.20(+2.17%)
Aug 16, 2005 9.710 9.710 9.200 9.230 448,075 -0.46(-4.75%)
Aug 15, 2005 9.550 9.700 9.430 9.690 305,469 +0.14(+1.47%)
Aug 12, 2005 9.690 9.780 9.400 9.550 414,934 -0.14(-1.44%)
Aug 11, 2005 9.230 9.700 9.190 9.690 494,816 +0.47(+5.10%)
Aug 10, 2005 9.190 9.420 9.050 9.220 621,071 +0.03(+0.33%)
Aug 09, 2005 9.050 9.600 8.420 9.190 4,104,291 -1.76(-16.07%)
Aug 08, 2005 10.97 11.02 10.76 10.95 491,928 -0.03(-0.27%)
Aug 05, 2005 10.95 11.20 10.95 10.98 404,418 -0.02(-0.18%)
Aug 04, 2005 11.34 11.37 10.88 11.00 861,322 -0.20(-1.79%)
Aug 03, 2005 11.04 11.75 10.92 11.20 3,456,933 +1.20(+12.00%)
Aug 02, 2005 10.26 10.41 9.910 10.00 2,073,229 -0.84(-7.75%)
Aug 01, 2005 10.78 11.03 10.78 10.84 468,046 +0.06(+0.56%)
Jul 29, 2005 10.93 11.04 10.78 10.78 665,017 -0.18(-1.64%)
Jul 28, 2005 11.08 11.15 10.51 10.96 927,304 -0.23(-2.06%)
Jul 27, 2005 11.28 11.29 11.01 11.19 374,311 -0.08(-0.71%)
Jul 26, 2005 11.21 11.35 11.12 11.27 244,201 +0.12(+1.08%)
Jul 25, 2005 11.25 11.47 11.09 11.15 392,696 -0.11(-0.98%)
Jul 22, 2005 11.10 11.29 10.80 11.26 336,187 +0.16(+1.44%)
Jul 21, 2005 11.50 11.50 11.07 11.10 398,396 -0.36(-3.14%)
Jul 20, 2005 11.20 11.50 11.05 11.46 484,488 +0.31(+2.78%)
Jul 19, 2005 11.30 11.35 11.11 11.15 270,222 -0.06(-0.54%)
Jul 18, 2005 11.13 11.31 11.10 11.21 353,611 +0.08(+0.72%)
Jul 15, 2005 10.85 11.25 10.80 11.13 556,710 +0.26(+2.39%)
Jul 14, 2005 11.27 11.32 10.74 10.87 1,143,641 -0.38(-3.38%)
Jul 13, 2005 11.47 11.59 11.13 11.25 965,349 -0.12(-1.05%)
Jul 12, 2005 11.78 11.83 11.31 11.37 3,540,163 +0.26(+2.34%)
Jul 11, 2005 10.69 11.11 10.67 11.11 761,155 +0.42(+3.93%)
Jul 08, 2005 10.40 10.75 10.31 10.69 593,145 +0.40(+3.89%)
Jul 07, 2005 10.27 10.38 10.05 10.29 343,475 -0.12(-1.15%)
Jul 06, 2005 10.25 10.51 10.10 10.41 858,281 +0.17(+1.66%)
Jul 05, 2005 9.880 10.24 9.870 10.24 424,300 +0.34(+3.43%)
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.