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 (%)
Dec 30, 2016 8.780 8.780 8.780 0 -0.06(-0.68%)
Dec 29, 2016 8.790 8.935 8.790 8.840 345,481 +0.06(+0.68%)
Dec 28, 2016 8.890 8.910 8.760 8.780 212,018 -0.08(-0.90%)
Dec 27, 2016 8.720 8.960 8.720 8.860 316,412 +0.11(+1.26%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 22, 2016 8.950 8.950 8.740 8.750 572,585 -0.24(-2.67%)
Dec 21, 2016 9.000 9.110 8.930 8.990 506,219 +0.11(+1.24%)
Dec 20, 2016 9.100 9.130 8.870 8.880 521,176 -0.13(-1.44%)
Dec 19, 2016 9.230 9.280 8.985 9.010 646,029 -0.19(-2.07%)
Dec 16, 2016 9.400 9.530 9.190 9.200 844,210 -0.17(-1.81%)
Dec 15, 2016 9.170 9.410 9.090 9.370 704,152 +0.20(+2.18%)
Dec 14, 2016 9.140 9.295 9.020 9.170 646,336 +0.10(+1.10%)
Dec 13, 2016 8.910 9.325 8.826 9.070 756,072 +0.19(+2.14%)
Dec 12, 2016 8.770 8.890 8.640 8.880 592,629 +0.11(+1.25%)
Dec 09, 2016 8.950 9.050 8.760 8.770 742,944 -0.13(-1.46%)
Dec 08, 2016 8.840 8.980 8.740 8.900 410,980 +0.11(+1.25%)
Dec 07, 2016 8.710 8.830 8.530 8.790 368,255 +0.08(+0.92%)
Dec 06, 2016 8.750 8.750 8.510 8.710 436,885 +0.01(+0.11%)
Dec 05, 2016 8.430 8.710 8.406 8.700 522,642 +0.33(+3.94%)
Dec 02, 2016 8.500 8.650 8.210 8.370 333,091 -0.18(-2.11%)
Dec 01, 2016 8.640 8.765 8.430 8.550 520,491 +0.12(+1.42%)
Nov 30, 2016 8.550 8.600 8.370 8.430 510,094 +0.00(+0.00%)
Nov 29, 2016 8.500 8.933 8.420 8.430 598,526 -0.01(-0.12%)
Nov 28, 2016 8.870 8.940 8.420 8.440 479,707 -0.49(-5.49%)
Nov 25, 2016 8.910 8.970 8.800 8.930 176,658 +0.06(+0.68%)
Nov 23, 2016 8.870 8.870 8.870 0 -0.07(-0.78%)
Nov 22, 2016 8.620 8.960 8.550 8.940 488,604 +0.34(+3.95%)
Nov 21, 2016 8.670 8.790 8.535 8.600 558,861 -0.01(-0.12%)
Nov 18, 2016 8.490 8.700 8.340 8.610 583,710 +0.12(+1.41%)
Nov 17, 2016 8.250 8.495 8.230 8.490 452,327 +0.27(+3.28%)
Nov 16, 2016 8.170 8.360 8.100 8.220 442,029 +0.05(+0.61%)
Nov 15, 2016 8.150 8.244 8.005 8.170 365,953 -0.05(-0.61%)
Nov 14, 2016 8.380 8.490 8.160 8.220 442,391 -0.09(-1.08%)
Nov 11, 2016 8.020 8.330 7.835 8.310 714,897 +0.31(+3.88%)
Nov 10, 2016 7.800 8.075 7.720 8.000 678,211 +0.33(+4.30%)
Nov 09, 2016 7.340 7.670 7.280 7.670 490,314 +0.18(+2.40%)
Nov 08, 2016 7.430 7.570 7.360 7.490 296,849 +0.07(+0.94%)
Nov 07, 2016 7.230 7.489 7.147 7.420 715,858 +0.32(+4.51%)
Nov 04, 2016 7.310 7.400 7.090 7.100 704,148 -0.21(-2.87%)
Nov 03, 2016 8.000 8.000 7.210 7.310 703,592 +0.00(+0.00%)
Nov 02, 2016 7.280 7.350 7.210 7.310 497,242 -0.01(-0.14%)
Nov 01, 2016 7.510 7.580 7.260 7.320 347,021 -0.19(-2.53%)
Oct 31, 2016 7.500 7.540 7.400 7.510 370,841 +0.01(+0.13%)
Oct 28, 2016 7.540 7.610 7.490 7.500 328,143 -0.09(-1.19%)
Oct 27, 2016 7.730 7.790 7.580 7.590 290,057 -0.06(-0.78%)
Oct 26, 2016 7.730 7.820 7.640 7.650 469,912 -0.15(-1.92%)
Oct 25, 2016 7.820 7.850 7.730 7.800 346,816 -0.03(-0.38%)
Oct 24, 2016 7.760 7.835 7.710 7.830 311,085 +0.13(+1.69%)
Oct 21, 2016 7.560 7.800 7.500 7.700 504,729 +0.07(+0.92%)
Oct 20, 2016 7.740 7.840 7.630 7.630 371,354 -0.11(-1.42%)
Oct 19, 2016 7.850 7.850 7.670 7.740 350,050 -0.07(-0.90%)
Oct 18, 2016 7.810 7.880 7.730 7.810 355,243 +0.11(+1.43%)
Oct 17, 2016 7.720 7.775 7.660 7.700 431,670 -0.01(-0.13%)
Oct 14, 2016 7.830 7.980 7.700 7.710 271,456 -0.12(-1.53%)
Oct 13, 2016 7.760 7.970 7.730 7.830 330,868 +0.03(+0.38%)
Oct 12, 2016 7.800 7.905 7.770 7.800 261,630 -0.02(-0.26%)
Oct 11, 2016 7.990 8.010 7.735 7.820 363,686 -0.20(-2.49%)
Oct 10, 2016 8.010 8.190 8.000 8.020 340,841 +0.07(+0.88%)
Oct 07, 2016 8.070 8.110 7.915 7.950 219,116 -0.12(-1.49%)
Oct 06, 2016 8.030 8.150 7.985 8.070 321,157 +0.01(+0.12%)
Oct 05, 2016 8.080 8.150 7.990 8.060 341,783 +0.05(+0.62%)
Oct 04, 2016 8.030 8.150 8.010 8.010 399,244 -0.02(-0.25%)
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.