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 )

5.290 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 3.390 3.650 3.250 3.640 186,500 +0.26(+7.69%)
May 28, 2009 3.400 3.480 3.160 3.380 112,035 +0.08(+2.42%)
May 27, 2009 3.390 3.420 3.270 3.300 47,822 -0.14(-4.07%)
May 26, 2009 3.150 3.460 3.150 3.440 93,463 +0.31(+9.90%)
May 22, 2009 3.130 3.480 3.120 3.130 58,895 +0.02(+0.64%)
May 21, 2009 3.210 3.240 3.060 3.110 77,936 -0.15(-4.60%)
May 20, 2009 3.420 3.560 3.210 3.260 88,932 -0.13(-3.83%)
May 19, 2009 3.390 3.420 3.120 3.390 115,374 -0.01(-0.29%)
May 18, 2009 3.200 3.410 3.200 3.400 76,052 +0.26(+8.28%)
May 15, 2009 3.370 3.370 3.100 3.140 77,748 -0.19(-5.71%)
May 14, 2009 3.240 3.390 3.220 3.330 79,195 +0.12(+3.74%)
May 13, 2009 3.540 3.620 3.210 3.210 133,216 -0.40(-11.08%)
May 12, 2009 3.690 3.770 3.540 3.610 142,902 -0.06(-1.63%)
May 11, 2009 3.760 3.890 3.660 3.670 109,409 -0.13(-3.42%)
May 08, 2009 3.770 3.890 3.730 3.800 167,962 +0.11(+2.98%)
May 07, 2009 3.820 3.820 3.640 3.690 210,429 -0.07(-1.86%)
May 06, 2009 3.640 3.790 3.550 3.760 208,837 +0.19(+5.32%)
May 05, 2009 3.550 3.640 3.500 3.570 178,095 +0.00(+0.00%)
May 04, 2009 3.530 3.710 3.430 3.570 168,527 +0.10(+2.88%)
May 01, 2009 3.620 3.780 3.430 3.470 183,052 -0.15(-4.14%)
Apr 30, 2009 3.640 3.860 3.560 3.620 303,364 +0.01(+0.28%)
Apr 29, 2009 3.440 3.650 3.400 3.610 137,958 +0.21(+6.18%)
Apr 28, 2009 3.260 3.610 3.100 3.400 65,882 +0.10(+3.03%)
Apr 27, 2009 3.310 3.460 3.290 3.300 87,722 -0.12(-3.51%)
Apr 24, 2009 3.370 3.450 3.340 3.420 111,472 +0.07(+2.09%)
Apr 23, 2009 3.400 3.490 3.250 3.350 127,344 -0.06(-1.76%)
Apr 22, 2009 3.340 3.470 3.323 3.410 96,031 -0.02(-0.58%)
Apr 21, 2009 3.200 3.500 3.200 3.430 95,345 +0.20(+6.19%)
Apr 20, 2009 3.220 3.420 3.160 3.230 228,396 -0.09(-2.71%)
Apr 17, 2009 3.290 3.360 3.210 3.320 132,485 +0.05(+1.53%)
Apr 16, 2009 3.010 3.310 2.960 3.270 171,409 +0.27(+9.00%)
Apr 15, 2009 2.850 3.000 2.800 3.000 40,895 +0.13(+4.53%)
Apr 14, 2009 2.860 3.000 2.850 2.870 46,931 -0.07(-2.38%)
Apr 13, 2009 2.880 2.950 2.800 2.940 46,883 +0.01(+0.34%)
Apr 09, 2009 2.980 3.050 2.880 2.930 176,127 -0.04(-1.35%)
Apr 08, 2009 2.770 2.970 2.720 2.970 67,620 +0.22(+8.00%)
Apr 07, 2009 2.770 2.860 2.750 2.750 65,104 -0.09(-3.17%)
Apr 06, 2009 2.880 2.880 2.800 2.840 65,231 -0.11(-3.73%)
Apr 03, 2009 2.890 2.960 2.770 2.950 64,488 +0.06(+2.08%)
Apr 02, 2009 2.830 2.950 2.790 2.890 185,573 +0.17(+6.25%)
Apr 01, 2009 2.470 2.720 2.470 2.720 93,790 +0.19(+7.51%)
Mar 31, 2009 2.580 2.640 2.480 2.530 120,602 +0.01(+0.40%)
Mar 30, 2009 2.570 2.630 2.460 2.520 99,664 -0.33(-11.58%)
Mar 26, 2009 2.740 2.850 2.700 2.850 144,866 +0.16(+5.95%)
Mar 25, 2009 2.640 2.730 2.530 2.690 112,784 +0.08(+3.07%)
Mar 24, 2009 2.420 2.700 2.380 2.610 113,424 +0.15(+6.10%)
Mar 23, 2009 2.350 2.530 2.270 2.460 309,411 -0.01(-0.40%)
Mar 20, 2009 2.710 2.820 2.470 2.470 184,294 -0.20(-7.49%)
Mar 19, 2009 2.900 2.920 2.660 2.670 89,220 -0.19(-6.64%)
Mar 18, 2009 2.710 2.900 2.690 2.860 103,825 +0.08(+2.88%)
Mar 17, 2009 2.550 2.780 2.550 2.780 63,299 +0.22(+8.59%)
Mar 16, 2009 2.770 2.790 2.540 2.560 51,984 -0.16(-5.88%)
Mar 13, 2009 2.600 2.860 2.600 2.720 141,904 +0.13(+5.02%)
Mar 12, 2009 2.280 2.600 2.280 2.590 172,769 +0.28(+12.12%)
Mar 11, 2009 2.430 2.490 2.290 2.310 71,853 -0.09(-3.75%)
Mar 10, 2009 2.340 2.430 2.330 2.400 109,196 +0.15(+6.67%)
Mar 09, 2009 2.330 2.370 2.250 2.250 112,683 -0.07(-3.02%)
Mar 06, 2009 2.290 2.350 2.265 2.320 143,766 +0.06(+2.65%)
Mar 05, 2009 2.330 2.380 2.230 2.260 143,443 -0.17(-7.00%)
Mar 04, 2009 2.420 2.570 2.350 2.430 172,151 -0.03(-1.22%)
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.