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 (%)
Jan 31, 2013 7.030 7.210 7.020 7.050 334,915 +0.03(+0.43%)
Jan 30, 2013 7.330 7.375 7.000 7.020 641,542 -0.35(-4.75%)
Jan 29, 2013 7.000 7.420 6.900 7.370 894,034 +0.37(+5.29%)
Jan 28, 2013 6.920 7.040 6.910 7.000 355,198 +0.07(+1.01%)
Jan 25, 2013 6.930 6.990 6.850 6.930 340,411 +0.03(+0.43%)
Jan 24, 2013 6.870 7.020 6.820 6.900 534,774 +0.04(+0.58%)
Jan 23, 2013 7.030 7.050 6.840 6.860 352,252 -0.14(-2.00%)
Jan 22, 2013 7.030 7.060 6.890 7.000 356,970 -0.01(-0.14%)
Jan 18, 2013 6.970 7.050 6.910 7.010 267,783 +0.03(+0.43%)
Jan 17, 2013 7.130 7.200 6.940 6.980 366,754 -0.14(-1.97%)
Jan 16, 2013 7.230 7.280 7.120 7.120 161,083 -0.15(-2.06%)
Jan 15, 2013 7.150 7.340 7.150 7.270 244,000 +0.08(+1.11%)
Jan 14, 2013 7.260 7.340 7.160 7.190 192,359 -0.06(-0.83%)
Jan 11, 2013 7.330 7.340 7.220 7.250 167,920 -0.05(-0.68%)
Jan 10, 2013 7.240 7.340 7.200 7.300 269,685 +0.11(+1.53%)
Jan 09, 2013 7.110 7.240 7.081 7.190 282,241 +0.14(+1.94%)
Jan 08, 2013 7.020 7.150 7.000 7.053 252,722 +0.02(+0.32%)
Jan 07, 2013 7.230 7.300 6.990 7.031 388,798 -0.27(-3.69%)
Jan 04, 2013 7.220 7.360 7.170 7.300 227,488 +0.11(+1.53%)
Jan 03, 2013 7.260 7.310 7.090 7.190 254,342 -0.06(-0.83%)
Jan 02, 2013 7.300 7.389 7.185 7.250 501,594 +0.05(+0.69%)
Dec 31, 2012 6.680 7.200 6.560 7.200 559,184 +0.51(+7.62%)
Dec 28, 2012 6.700 6.760 6.630 6.690 602,919 -0.08(-1.18%)
Dec 27, 2012 6.820 6.820 6.580 6.770 487,384 -0.06(-0.88%)
Dec 26, 2012 6.930 6.980 6.803 6.830 326,304 -0.06(-0.87%)
Dec 24, 2012 7.030 7.030 6.880 6.890 225,546 -0.11(-1.57%)
Dec 21, 2012 7.000 7.125 6.850 7.000 1,094,586 -0.08(-1.13%)
Dec 20, 2012 7.310 7.310 7.050 7.080 716,933 -0.24(-3.28%)
Dec 19, 2012 7.370 7.390 7.250 7.320 225,495 -0.06(-0.82%)
Dec 18, 2012 7.220 7.450 7.160 7.380 459,537 +0.17(+2.36%)
Dec 17, 2012 7.190 7.250 7.030 7.210 262,518 +0.08(+1.12%)
Dec 14, 2012 7.090 7.180 7.030 7.130 425,272 +0.03(+0.42%)
Dec 13, 2012 7.280 7.330 7.080 7.100 311,257 -0.19(-2.61%)
Dec 12, 2012 7.420 7.420 7.270 7.290 380,714 -0.07(-0.95%)
Dec 11, 2012 7.470 7.510 7.340 7.360 569,540 -0.07(-0.94%)
Dec 10, 2012 7.490 7.640 7.390 7.430 366,159 -0.02(-0.27%)
Dec 07, 2012 7.670 7.700 7.420 7.450 318,911 -0.15(-1.97%)
Dec 06, 2012 7.600 7.640 7.550 7.600 196,172 +0.00(+0.00%)
Dec 05, 2012 7.680 7.680 7.475 7.600 301,032 -0.05(-0.66%)
Dec 04, 2012 7.660 7.720 7.560 7.651 279,182 -0.05(-0.64%)
Nov 30, 2012 7.780 7.790 7.560 7.700 466,816 -0.04(-0.52%)
Nov 29, 2012 7.830 7.950 7.740 7.740 362,639 +0.01(+0.13%)
Nov 28, 2012 7.660 7.890 7.650 7.730 441,073 -0.02(-0.26%)
Nov 27, 2012 7.800 7.830 7.670 7.750 394,802 -0.01(-0.13%)
Nov 26, 2012 7.720 7.880 7.680 7.760 312,872 +0.01(+0.13%)
Nov 23, 2012 7.800 7.860 7.690 7.750 136,272 +0.00(+0.00%)
Nov 21, 2012 7.700 8.020 7.690 7.750 532,312 +0.11(+1.44%)
Nov 20, 2012 7.250 7.650 7.150 7.640 722,250 +0.47(+6.56%)
Nov 19, 2012 7.010 7.210 6.980 7.170 401,852 +0.27(+3.91%)
Nov 16, 2012 7.040 7.040 6.765 6.900 497,371 -0.11(-1.57%)
Nov 15, 2012 7.350 7.430 6.930 7.010 482,756 -0.37(-5.01%)
Nov 14, 2012 7.490 7.680 7.285 7.380 624,730 -0.09(-1.20%)
Nov 13, 2012 7.440 7.630 7.430 7.470 455,595 -0.05(-0.66%)
Nov 12, 2012 7.340 7.600 7.300 7.520 365,292 +0.19(+2.59%)
Nov 09, 2012 7.500 7.850 7.300 7.330 936,273 -0.28(-3.68%)
Nov 08, 2012 8.020 8.320 6.790 7.610 4,433,849 -1.05(-12.12%)
Nov 07, 2012 9.150 9.300 8.660 8.660 434,840 -0.44(-4.84%)
Nov 06, 2012 9.190 9.380 9.030 9.100 247,006 -0.03(-0.33%)
Nov 05, 2012 8.840 9.190 8.800 9.130 280,756 +0.28(+3.16%)
Nov 02, 2012 9.060 9.060 8.650 8.850 736,727 -0.16(-1.78%)
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.