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 UNCHANGED
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 (%)
Nov 30, 2009 3.910 3.940 3.730 3.840 277,547 -0.10(-2.54%)
Nov 27, 2009 4.000 4.070 3.701 3.940 105,211 -0.16(-3.90%)
Nov 25, 2009 4.290 4.350 4.100 4.100 47,777 -0.16(-3.76%)
Nov 24, 2009 4.300 4.300 4.180 4.260 101,583 -0.02(-0.47%)
Nov 23, 2009 4.150 4.320 4.110 4.280 184,169 +0.13(+3.13%)
Nov 20, 2009 4.150 4.240 4.100 4.150 122,963 -0.03(-0.72%)
Nov 19, 2009 4.300 4.300 4.070 4.180 227,370 -0.16(-3.69%)
Nov 18, 2009 4.400 4.490 4.300 4.340 96,696 -0.06(-1.36%)
Nov 17, 2009 4.370 4.550 4.370 4.400 421,352 +0.20(+4.76%)
Nov 16, 2009 4.000 4.200 4.000 4.200 322,400 +0.24(+6.06%)
Nov 13, 2009 3.840 3.960 3.640 3.960 245,199 +0.21(+5.60%)
Nov 12, 2009 3.830 3.900 3.730 3.750 110,730 -0.08(-2.09%)
Nov 11, 2009 3.790 3.850 3.700 3.830 103,852 +0.09(+2.41%)
Nov 10, 2009 3.580 3.760 3.460 3.740 133,085 +0.14(+3.89%)
Nov 09, 2009 3.510 3.600 3.450 3.600 109,584 +0.10(+2.86%)
Nov 06, 2009 3.460 3.510 3.430 3.500 103,188 -0.01(-0.28%)
Nov 05, 2009 3.310 3.510 3.300 3.510 210,220 +0.20(+6.04%)
Nov 04, 2009 3.300 3.320 3.210 3.310 328,764 +0.00(+0.00%)
Nov 03, 2009 3.180 3.310 3.180 3.310 92,380 +0.02(+0.61%)
Nov 02, 2009 3.280 3.290 3.180 3.290 113,633 +0.03(+0.92%)
Oct 30, 2009 3.250 3.290 3.220 3.260 161,926 -0.04(-1.21%)
Oct 29, 2009 3.260 3.310 3.240 3.300 107,645 +0.08(+2.48%)
Oct 28, 2009 3.260 3.310 3.220 3.220 137,796 -0.10(-3.01%)
Oct 27, 2009 3.280 3.430 3.250 3.320 116,560 -0.01(-0.30%)
Oct 26, 2009 3.340 3.450 3.310 3.330 105,028 +0.01(+0.30%)
Oct 23, 2009 3.270 3.390 3.260 3.320 165,965 -0.06(-1.78%)
Oct 22, 2009 3.310 3.380 3.260 3.380 128,599 +0.05(+1.50%)
Oct 21, 2009 3.310 3.400 3.290 3.330 155,719 +0.00(+0.00%)
Oct 20, 2009 3.430 3.470 3.330 3.330 73,628 -0.11(-3.20%)
Oct 19, 2009 3.390 3.450 3.330 3.440 116,333 +0.06(+1.78%)
Oct 16, 2009 3.370 3.420 3.310 3.380 141,036 -0.02(-0.59%)
Oct 15, 2009 3.320 3.410 3.240 3.400 231,509 +0.03(+0.89%)
Oct 14, 2009 3.390 3.390 3.220 3.370 97,150 +0.05(+1.51%)
Oct 13, 2009 3.350 3.400 3.270 3.320 65,647 -0.05(-1.48%)
Oct 12, 2009 3.380 3.470 3.310 3.370 184,967 -0.04(-1.17%)
Oct 09, 2009 3.080 3.410 3.080 3.410 306,026 +0.27(+8.60%)
Oct 08, 2009 3.200 3.200 3.090 3.140 176,517 -0.04(-1.26%)
Oct 07, 2009 3.170 3.210 3.090 3.180 50,855 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.113 3.180 101,536 +0.05(+1.60%)
Oct 05, 2009 2.960 3.190 2.890 3.130 387,429 +0.20(+6.83%)
Oct 02, 2009 2.820 2.960 2.800 2.930 247,769 +0.08(+2.81%)
Oct 01, 2009 2.890 2.930 2.820 2.850 120,030 -0.05(-1.72%)
Sep 30, 2009 2.990 3.040 2.870 2.900 228,835 -0.09(-3.01%)
Sep 29, 2009 3.100 3.110 2.990 2.990 803,567 -0.08(-2.61%)
Sep 28, 2009 3.010 3.139 3.000 3.070 254,956 +0.07(+2.33%)
Sep 25, 2009 3.090 3.100 2.870 3.000 675,764 -0.09(-2.91%)
Sep 24, 2009 2.980 3.550 2.930 3.090 1,533,938 +0.27(+9.57%)
Sep 23, 2009 2.850 2.920 2.790 2.820 177,187 +0.01(+0.36%)
Sep 22, 2009 2.900 2.950 2.790 2.810 328,709 -0.05(-1.75%)
Sep 21, 2009 2.750 2.900 2.700 2.860 204,598 +0.06(+2.14%)
Sep 18, 2009 2.800 2.810 2.761 2.800 252,375 +0.01(+0.36%)
Sep 17, 2009 2.820 2.890 2.760 2.790 97,403 -0.03(-1.06%)
Sep 16, 2009 2.810 2.950 2.760 2.820 75,585 +0.01(+0.36%)
Sep 15, 2009 2.780 2.820 2.750 2.810 41,092 +0.01(+0.36%)
Sep 14, 2009 2.720 2.830 2.620 2.800 129,742 -0.02(-0.71%)
Sep 11, 2009 2.850 2.900 2.780 2.820 131,920 -0.03(-1.05%)
Sep 10, 2009 2.700 2.860 2.680 2.850 295,662 +0.15(+5.56%)
Sep 09, 2009 2.540 2.740 2.530 2.700 337,796 +0.15(+5.88%)
Sep 08, 2009 2.640 2.640 2.530 2.550 158,467 -0.05(-1.92%)
Sep 04, 2009 2.500 2.610 2.470 2.600 128,767 +0.08(+3.17%)
Sep 03, 2009 2.530 2.530 2.480 2.520 70,176 +0.00(+0.00%)
Sep 02, 2009 2.530 2.590 2.500 2.520 107,403 -0.01(-0.40%)
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.