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 )

5.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2007 8.350 8.480 8.220 8.280 232,673 -0.10(-1.19%)
Jan 30, 2007 8.270 8.390 8.180 8.380 172,558 +0.13(+1.58%)
Jan 29, 2007 8.270 8.350 8.230 8.250 191,331 -0.03(-0.36%)
Jan 26, 2007 8.290 8.370 8.210 8.280 132,487 -0.02(-0.24%)
Jan 25, 2007 8.490 8.540 8.240 8.300 170,918 -0.20(-2.35%)
Jan 24, 2007 8.390 8.580 8.250 8.500 271,845 +0.11(+1.31%)
Jan 23, 2007 8.270 8.510 8.250 8.390 215,976 +0.12(+1.45%)
Jan 22, 2007 8.540 8.540 8.240 8.270 173,857 -0.26(-3.05%)
Jan 19, 2007 8.250 8.610 8.250 8.530 262,080 +0.25(+3.02%)
Jan 18, 2007 8.570 8.640 8.250 8.280 274,917 -0.28(-3.27%)
Jan 17, 2007 8.510 8.700 8.480 8.560 193,062 +0.00(+0.00%)
Jan 16, 2007 8.650 8.720 8.460 8.560 210,800 -0.08(-0.93%)
Jan 12, 2007 8.640 8.700 8.520 8.640 198,689 +0.01(+0.12%)
Jan 11, 2007 8.620 8.750 8.580 8.630 243,414 +0.03(+0.35%)
Jan 10, 2007 8.380 8.680 8.340 8.600 305,977 +0.16(+1.90%)
Jan 09, 2007 8.440 8.600 8.310 8.440 221,068 -0.01(-0.12%)
Jan 08, 2007 8.560 8.590 8.330 8.450 340,901 -0.13(-1.52%)
Jan 05, 2007 8.720 8.730 8.390 8.580 668,132 -0.16(-1.83%)
Jan 04, 2007 8.610 9.000 8.280 8.740 1,430,208 +0.59(+7.24%)
Jan 03, 2007 8.340 8.460 8.030 8.150 372,052 -0.11(-1.33%)
Dec 29, 2006 8.500 8.500 8.218 8.260 300,973 -0.24(-2.82%)
Dec 28, 2006 8.400 8.580 8.350 8.500 288,987 +0.11(+1.31%)
Dec 27, 2006 8.250 8.460 8.220 8.390 408,066 +0.18(+2.19%)
Dec 26, 2006 7.970 8.230 7.890 8.210 353,306 +0.21(+2.63%)
Dec 22, 2006 7.960 8.060 7.960 8.000 202,501 +0.04(+0.50%)
Dec 21, 2006 7.980 8.040 7.890 7.960 193,442 -0.04(-0.50%)
Dec 20, 2006 7.980 8.050 7.910 8.000 146,321 +0.01(+0.13%)
Dec 19, 2006 7.850 8.050 7.820 7.990 308,915 +0.09(+1.14%)
Dec 18, 2006 8.120 8.120 7.830 7.900 406,755 -0.22(-2.71%)
Dec 15, 2006 8.190 8.270 8.100 8.120 296,214 -0.03(-0.37%)
Dec 14, 2006 8.210 8.300 8.100 8.150 200,054 -0.03(-0.37%)
Dec 13, 2006 8.350 8.490 7.980 8.180 332,307 -0.14(-1.68%)
Dec 12, 2006 8.340 8.400 8.290 8.320 193,136 -0.05(-0.60%)
Dec 11, 2006 8.360 8.490 8.280 8.370 190,895 -0.05(-0.59%)
Dec 08, 2006 8.400 8.500 8.270 8.420 106,793 +0.02(+0.24%)
Dec 07, 2006 8.520 8.540 8.400 8.400 297,364 -0.13(-1.52%)
Dec 06, 2006 8.560 8.630 8.480 8.530 142,821 -0.09(-1.04%)
Dec 05, 2006 8.630 8.640 8.460 8.620 312,125 -0.01(-0.12%)
Dec 04, 2006 8.580 8.660 8.400 8.630 274,639 +0.05(+0.58%)
Dec 01, 2006 8.580 8.630 8.430 8.580 310,328 -0.03(-0.35%)
Nov 30, 2006 8.500 8.630 8.500 8.610 271,900 +0.15(+1.77%)
Nov 29, 2006 8.410 8.610 8.390 8.460 287,866 +0.14(+1.68%)
Nov 28, 2006 8.170 8.340 8.150 8.320 187,875 +0.13(+1.59%)
Nov 27, 2006 8.630 8.630 8.130 8.190 354,664 -0.37(-4.32%)
Nov 24, 2006 8.590 8.680 8.470 8.560 97,361 -0.11(-1.27%)
Nov 22, 2006 8.420 8.700 8.350 8.670 455,446 +0.26(+3.09%)
Nov 21, 2006 8.300 8.420 8.170 8.410 277,456 +0.16(+1.94%)
Nov 20, 2006 8.300 8.371 8.170 8.250 165,976 -0.02(-0.24%)
Nov 17, 2006 8.170 8.290 8.100 8.270 473,747 +0.10(+1.22%)
Nov 16, 2006 8.010 8.170 7.960 8.170 311,344 +0.09(+1.11%)
Nov 15, 2006 8.050 8.110 8.000 8.080 245,276 +0.03(+0.37%)
Nov 14, 2006 8.110 8.120 7.940 8.050 191,216 -0.06(-0.74%)
Nov 13, 2006 8.030 8.180 7.960 8.110 179,413 +0.03(+0.37%)
Nov 10, 2006 8.000 8.110 7.950 8.080 206,055 +0.07(+0.87%)
Nov 09, 2006 8.210 8.250 7.920 8.010 496,641 -0.21(-2.55%)
Nov 08, 2006 8.140 8.270 8.130 8.220 314,422 +0.05(+0.61%)
Nov 07, 2006 8.120 8.280 8.110 8.170 314,114 +0.03(+0.37%)
Nov 06, 2006 8.170 8.300 7.800 8.140 645,042 -0.07(-0.85%)
Nov 03, 2006 8.080 8.280 8.020 8.210 464,487 +0.18(+2.24%)
Nov 02, 2006 7.540 8.130 7.460 8.030 1,355,265 +0.59(+7.93%)
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.