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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2006 8.250 8.350 8.010 8.040 419,078 -0.20(-2.43%)
Sep 28, 2006 8.190 8.290 8.020 8.240 480,406 +0.09(+1.10%)
Sep 27, 2006 8.020 8.400 8.020 8.150 667,104 +0.15(+1.88%)
Sep 26, 2006 8.000 8.100 7.950 8.000 1,139,790 +0.00(+0.00%)
Sep 25, 2006 8.200 8.240 7.830 8.000 1,198,789 -0.19(-2.32%)
Sep 22, 2006 8.440 8.440 8.070 8.190 2,310,729 -0.35(-4.10%)
Sep 21, 2006 7.000 10.16 6.950 8.540 15,789,765 +1.53(+21.83%)
Sep 20, 2006 7.140 7.290 6.950 7.010 445,698 -0.09(-1.27%)
Sep 19, 2006 7.360 7.430 7.010 7.100 325,934 -0.29(-3.92%)
Sep 18, 2006 7.240 7.740 7.220 7.390 888,317 +0.17(+2.35%)
Sep 15, 2006 6.870 7.280 6.770 7.220 688,419 +0.40(+5.87%)
Sep 14, 2006 6.610 6.840 6.610 6.820 300,561 +0.15(+2.25%)
Sep 13, 2006 6.780 6.820 6.550 6.670 219,430 -0.09(-1.33%)
Sep 12, 2006 6.610 6.802 6.550 6.760 254,752 +0.11(+1.65%)
Sep 11, 2006 6.660 6.700 6.450 6.650 291,102 -0.10(-1.48%)
Sep 08, 2006 6.590 6.750 6.570 6.750 244,311 +0.15(+2.27%)
Sep 07, 2006 6.660 6.750 6.530 6.600 240,600 -0.10(-1.49%)
Sep 06, 2006 6.900 6.930 6.690 6.700 194,101 -0.26(-3.74%)
Sep 05, 2006 7.040 7.110 6.830 6.960 559,640 -0.03(-0.43%)
Sep 01, 2006 6.870 7.140 6.870 6.990 314,679 +0.13(+1.90%)
Aug 31, 2006 6.900 7.000 6.800 6.860 288,015 +0.02(+0.29%)
Aug 30, 2006 6.690 6.910 6.690 6.840 308,568 +0.14(+2.09%)
Aug 29, 2006 6.590 6.850 6.560 6.700 288,893 +0.11(+1.67%)
Aug 28, 2006 6.540 6.710 6.540 6.590 350,031 +0.03(+0.46%)
Aug 25, 2006 6.510 6.570 6.480 6.560 337,435 +0.06(+0.92%)
Aug 24, 2006 6.410 6.530 6.400 6.500 371,827 +0.08(+1.25%)
Aug 23, 2006 6.400 6.480 6.400 6.420 293,154 +0.00(+0.00%)
Aug 22, 2006 6.400 6.470 6.360 6.420 605,928 -0.02(-0.31%)
Aug 21, 2006 6.470 6.500 6.400 6.440 434,341 -0.03(-0.46%)
Aug 18, 2006 6.540 6.540 6.400 6.470 568,766 -0.03(-0.46%)
Aug 17, 2006 6.670 6.700 6.430 6.500 1,068,144 -0.23(-3.42%)
Aug 16, 2006 6.560 6.810 6.560 6.730 448,250 +0.16(+2.44%)
Aug 15, 2006 6.370 6.740 6.350 6.570 601,866 +0.04(+0.61%)
Aug 14, 2006 6.340 6.580 6.290 6.530 1,076,146 +0.28(+4.48%)
Aug 11, 2006 6.500 6.570 6.150 6.250 921,024 -0.29(-4.43%)
Aug 10, 2006 6.750 6.854 6.410 6.540 2,394,912 -0.34(-4.94%)
Aug 09, 2006 7.640 7.640 6.720 6.880 5,446,071 -2.12(-23.56%)
Aug 08, 2006 9.190 9.350 9.000 9.000 225,900 -0.11(-1.21%)
Aug 07, 2006 9.200 9.320 9.040 9.110 161,716 -0.19(-2.04%)
Aug 04, 2006 9.450 9.550 9.190 9.300 217,181 -0.07(-0.75%)
Aug 03, 2006 9.100 9.450 9.100 9.370 156,992 +0.22(+2.40%)
Aug 02, 2006 9.170 9.350 9.150 9.150 224,935 +0.06(+0.66%)
Aug 01, 2006 9.240 9.310 8.880 9.090 256,942 -0.25(-2.68%)
Jul 31, 2006 9.330 9.410 9.100 9.340 206,965 -0.03(-0.32%)
Jul 28, 2006 9.130 9.440 9.080 9.370 235,570 +0.30(+3.31%)
Jul 27, 2006 9.240 9.330 9.000 9.070 227,790 -0.09(-0.98%)
Jul 26, 2006 9.240 9.300 9.100 9.160 156,287 -0.17(-1.82%)
Jul 25, 2006 9.120 9.390 9.020 9.330 184,165 +0.19(+2.08%)
Jul 24, 2006 8.720 9.210 8.820 9.140 187,951 +0.42(+4.82%)
Jul 21, 2006 9.040 9.050 8.690 8.720 399,465 -0.37(-4.07%)
Jul 20, 2006 9.140 9.240 9.050 9.090 357,157 +0.00(+0.00%)
Jul 19, 2006 8.880 9.230 8.880 9.090 523,381 +0.43(+4.97%)
Jul 18, 2006 8.550 8.820 8.500 8.660 382,566 +0.16(+1.88%)
Jul 17, 2006 8.510 8.710 8.280 8.500 300,925 +0.03(+0.35%)
Jul 14, 2006 8.600 8.670 8.350 8.470 179,247 -0.13(-1.51%)
Jul 13, 2006 8.830 8.890 8.530 8.600 313,650 -0.33(-3.70%)
Jul 12, 2006 9.050 9.200 8.890 8.930 229,056 -0.16(-1.76%)
Jul 11, 2006 9.160 9.180 8.880 9.090 368,548 -0.12(-1.30%)
Jul 10, 2006 9.470 9.520 9.100 9.210 353,564 -0.22(-2.33%)
Jul 07, 2006 9.630 9.630 9.340 9.430 359,588 -0.19(-1.98%)
Jul 06, 2006 9.410 9.680 9.400 9.620 286,614 +0.22(+2.34%)
Jul 05, 2006 9.470 9.500 9.340 9.400 345,961 -0.09(-0.95%)
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.