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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 9.410 9.490 9.030 9.290 174,456 -0.34(-3.53%)
Oct 28, 2011 9.580 9.750 9.440 9.630 250,487 +0.01(+0.10%)
Oct 27, 2011 9.490 9.670 9.260 9.620 313,867 +0.34(+3.66%)
Oct 26, 2011 9.150 9.350 8.970 9.280 252,409 +0.31(+3.46%)
Oct 25, 2011 9.200 9.230 8.940 8.970 128,451 -0.32(-3.44%)
Oct 24, 2011 9.080 9.350 8.900 9.290 139,326 +0.23(+2.54%)
Oct 21, 2011 9.350 9.350 8.910 9.060 217,385 -0.14(-1.52%)
Oct 20, 2011 8.810 9.290 8.610 9.200 222,693 +0.39(+4.43%)
Oct 19, 2011 9.030 9.210 8.730 8.810 109,132 -0.21(-2.33%)
Oct 18, 2011 8.720 9.110 8.520 9.020 193,820 +0.33(+3.80%)
Oct 17, 2011 9.040 9.100 8.612 8.690 155,969 -0.48(-5.23%)
Oct 14, 2011 8.950 9.170 8.590 9.170 152,418 +0.35(+3.97%)
Oct 13, 2011 9.020 9.080 8.790 8.820 249,618 -0.28(-3.08%)
Oct 12, 2011 9.290 9.340 9.010 9.100 314,104 -0.06(-0.66%)
Oct 11, 2011 9.140 9.270 8.920 9.160 240,908 -0.06(-0.65%)
Oct 10, 2011 8.940 9.230 8.681 9.220 288,814 +0.45(+5.13%)
Oct 07, 2011 8.960 9.050 8.705 8.770 203,523 -0.22(-2.45%)
Oct 06, 2011 8.920 9.040 8.570 8.990 225,861 +0.11(+1.24%)
Oct 05, 2011 8.500 9.040 8.230 8.880 342,264 +0.39(+4.59%)
Oct 04, 2011 7.710 8.500 7.520 8.490 333,484 +0.75(+9.69%)
Oct 03, 2011 7.870 8.180 7.740 7.740 348,193 -0.22(-2.76%)
Sep 30, 2011 8.060 8.230 7.940 7.960 240,721 -0.24(-2.93%)
Sep 29, 2011 8.260 8.270 7.950 8.200 208,721 +0.19(+2.37%)
Sep 28, 2011 8.240 8.270 7.970 8.010 309,272 -0.26(-3.14%)
Sep 27, 2011 7.750 8.430 7.710 8.270 488,556 +0.74(+9.83%)
Sep 26, 2011 7.290 7.560 7.020 7.530 242,432 +0.33(+4.58%)
Sep 23, 2011 7.260 7.480 6.940 7.200 370,133 -0.07(-0.96%)
Sep 22, 2011 7.320 7.380 7.100 7.270 461,431 -0.33(-4.34%)
Sep 21, 2011 7.480 7.730 7.280 7.600 376,369 +0.11(+1.47%)
Sep 20, 2011 7.890 7.900 7.470 7.490 377,791 -0.38(-4.83%)
Sep 19, 2011 7.630 7.940 7.530 7.870 226,840 +0.03(+0.38%)
Sep 16, 2011 7.550 7.860 7.540 7.840 335,229 +0.36(+4.81%)
Sep 15, 2011 7.620 7.620 7.240 7.480 153,996 -0.03(-0.40%)
Sep 14, 2011 7.410 7.660 7.140 7.510 163,514 +0.18(+2.46%)
Sep 13, 2011 7.240 7.480 7.140 7.330 132,246 +0.12(+1.66%)
Sep 12, 2011 6.860 7.290 6.860 7.210 137,283 +0.18(+2.56%)
Sep 09, 2011 7.290 7.330 6.870 7.030 209,249 -0.39(-5.26%)
Sep 08, 2011 7.290 7.500 7.210 7.420 186,162 +0.11(+1.50%)
Sep 07, 2011 7.110 7.320 6.950 7.310 174,116 +0.37(+5.33%)
Sep 06, 2011 6.570 6.960 6.460 6.940 159,405 +0.08(+1.17%)
Sep 02, 2011 6.750 6.980 6.720 6.860 204,774 -0.09(-1.29%)
Sep 01, 2011 7.320 7.560 6.900 6.950 115,283 -0.38(-5.18%)
Aug 31, 2011 7.630 7.800 7.160 7.330 175,125 -0.23(-3.04%)
Aug 30, 2011 7.680 7.680 7.350 7.560 164,889 -0.21(-2.70%)
Aug 29, 2011 7.370 7.820 7.300 7.770 116,331 +0.50(+6.88%)
Aug 26, 2011 6.870 7.290 6.830 7.270 142,841 +0.29(+4.15%)
Aug 25, 2011 7.240 7.240 6.830 6.980 144,062 -0.17(-2.38%)
Aug 24, 2011 7.110 7.220 6.860 7.150 138,243 +0.09(+1.27%)
Aug 23, 2011 6.400 7.070 6.310 7.060 216,766 +0.70(+11.01%)
Aug 22, 2011 6.670 6.700 6.290 6.360 108,791 -0.08(-1.24%)
Aug 19, 2011 6.500 6.980 6.410 6.440 198,371 -0.26(-3.88%)
Aug 18, 2011 6.940 6.990 6.630 6.700 267,272 -0.53(-7.33%)
Aug 17, 2011 7.370 7.500 7.150 7.230 96,317 -0.06(-0.82%)
Aug 16, 2011 7.490 7.600 7.220 7.290 165,531 -0.33(-4.33%)
Aug 15, 2011 7.360 7.620 7.310 7.620 181,209 +0.33(+4.53%)
Aug 12, 2011 7.340 7.340 7.070 7.290 186,689 +0.11(+1.53%)
Aug 11, 2011 6.980 7.350 6.740 7.180 320,251 +0.27(+3.91%)
Aug 10, 2011 7.290 8.160 6.870 6.910 391,432 -0.66(-8.72%)
Aug 09, 2011 7.380 7.580 6.560 7.570 610,077 +0.81(+11.98%)
Aug 08, 2011 7.640 7.680 6.700 6.760 585,549 -0.69(-9.26%)
Aug 05, 2011 7.810 8.000 7.000 7.450 343,908 -0.28(-3.62%)
Aug 04, 2011 8.260 8.530 7.670 7.730 446,604 -0.83(-9.70%)
Aug 03, 2011 8.750 8.910 8.430 8.560 320,140 -0.22(-2.51%)
Aug 02, 2011 9.080 9.370 8.750 8.780 267,825 -0.36(-3.89%)
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.