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, 2015 6.320 6.336 6.150 6.190 770,653 -0.12(-1.90%)
May 28, 2015 6.620 6.670 6.250 6.310 1,102,512 -0.32(-4.83%)
May 27, 2015 7.050 7.079 6.480 6.630 1,744,381 -0.13(-1.92%)
May 26, 2015 6.780 7.000 6.700 6.760 1,574,487 +0.16(+2.42%)
May 22, 2015 6.440 6.600 6.600 6.600 1,370,600 +0.18(+2.80%)
May 21, 2015 6.280 6.480 6.250 6.420 1,153,256 +0.12(+1.90%)
May 20, 2015 6.350 6.550 6.140 6.300 1,724,895 -0.14(-2.17%)
May 19, 2015 7.640 7.640 6.330 6.440 8,258,983 -0.97(-13.09%)
May 18, 2015 6.850 7.590 6.400 7.410 8,381,371 +1.43(+23.91%)
May 15, 2015 6.100 6.430 5.810 5.980 3,325,920 +0.49(+8.93%)
May 14, 2015 5.300 5.500 5.160 5.490 1,668,133 +0.23(+4.37%)
May 13, 2015 5.320 5.330 5.190 5.260 899,698 -0.02(-0.38%)
May 12, 2015 5.370 5.510 5.240 5.280 789,079 -0.13(-2.40%)
May 11, 2015 5.500 5.580 5.400 5.410 523,991 -0.09(-1.64%)
May 08, 2015 5.670 5.680 5.430 5.500 971,214 +0.17(+3.19%)
May 07, 2015 5.390 5.840 4.415 5.330 4,070,892 -0.83(-13.47%)
May 06, 2015 6.030 6.280 5.890 6.160 634,606 +0.08(+1.40%)
May 05, 2015 6.220 6.350 5.990 6.075 550,374 -0.19(-3.11%)
May 04, 2015 6.400 6.530 6.220 6.270 435,736 -0.11(-1.72%)
May 01, 2015 6.320 6.650 6.260 6.380 372,315 +0.08(+1.27%)
Apr 30, 2015 6.500 6.680 6.200 6.300 596,049 -0.26(-3.96%)
Apr 29, 2015 6.540 6.720 6.490 6.560 274,081 -0.06(-0.91%)
Apr 28, 2015 6.640 6.710 6.390 6.620 407,115 -0.01(-0.15%)
Apr 27, 2015 6.760 6.915 6.550 6.630 644,318 -0.08(-1.19%)
Apr 24, 2015 6.780 6.940 6.680 6.710 368,786 -0.09(-1.32%)
Apr 23, 2015 6.700 6.830 6.630 6.800 250,002 +0.05(+0.74%)
Apr 22, 2015 6.750 6.820 6.630 6.750 286,700 -0.03(-0.44%)
Apr 21, 2015 6.840 6.880 6.660 6.780 338,874 -0.03(-0.44%)
Apr 20, 2015 6.590 6.870 6.500 6.810 384,626 +0.29(+4.45%)
Apr 17, 2015 6.650 6.830 6.490 6.520 355,869 -0.19(-2.83%)
Apr 16, 2015 6.730 6.880 6.640 6.710 659,438 -0.03(-0.45%)
Apr 15, 2015 6.730 6.755 6.570 6.740 597,327 +0.08(+1.20%)
Apr 14, 2015 6.820 6.900 6.650 6.660 325,662 -0.15(-2.20%)
Apr 13, 2015 6.780 6.940 6.780 6.810 416,165 +0.01(+0.15%)
Apr 10, 2015 6.840 6.880 6.730 6.800 334,646 +0.01(+0.22%)
Apr 09, 2015 6.750 6.810 6.570 6.785 394,619 +0.04(+0.67%)
Apr 08, 2015 6.680 6.880 6.640 6.740 672,870 +0.10(+1.51%)
Apr 07, 2015 6.560 6.680 6.380 6.640 605,702 +0.06(+0.91%)
Apr 06, 2015 6.490 6.690 6.490 6.580 358,645 +0.02(+0.30%)
Apr 02, 2015 6.500 6.560 6.560 6.560 425,900 +0.09(+1.39%)
Apr 01, 2015 6.500 6.630 6.410 6.470 504,498 -0.07(-1.07%)
Mar 31, 2015 6.370 6.680 6.350 6.540 706,410 +0.12(+1.87%)
Mar 30, 2015 6.250 6.520 6.180 6.420 633,270 +0.23(+3.72%)
Mar 27, 2015 6.480 6.550 6.110 6.190 712,952 -0.29(-4.48%)
Mar 26, 2015 6.300 6.550 6.280 6.480 817,134 +0.20(+3.10%)
Mar 25, 2015 6.670 6.750 6.110 6.285 951,418 -0.38(-5.77%)
Mar 24, 2015 6.860 6.920 6.550 6.670 824,109 -0.17(-2.49%)
Mar 23, 2015 7.260 7.270 6.820 6.840 813,328 -0.46(-6.30%)
Mar 20, 2015 7.260 7.420 7.220 7.300 652,402 +0.08(+1.11%)
Mar 19, 2015 7.040 7.330 7.040 7.220 413,559 +0.17(+2.41%)
Mar 18, 2015 7.150 7.150 6.920 7.050 918,921 -0.11(-1.54%)
Mar 17, 2015 7.150 7.240 7.050 7.160 334,105 -0.04(-0.56%)
Mar 16, 2015 7.420 7.440 7.090 7.200 614,683 -0.15(-2.04%)
Mar 13, 2015 7.660 7.680 7.245 7.350 513,078 -0.32(-4.17%)
Mar 12, 2015 7.450 7.680 7.410 7.670 954,792 +0.31(+4.21%)
Mar 11, 2015 7.350 7.510 7.260 7.360 708,021 +0.05(+0.68%)
Mar 10, 2015 7.260 7.440 7.240 7.310 954,563 +0.01(+0.14%)
Mar 09, 2015 7.180 7.350 7.065 7.300 699,213 +0.13(+1.81%)
Mar 06, 2015 7.030 7.240 6.981 7.170 704,786 +0.06(+0.84%)
Mar 05, 2015 7.170 7.415 6.990 7.110 772,342 -0.02(-0.28%)
Mar 04, 2015 7.160 7.180 6.980 7.130 590,645 -0.05(-0.70%)
Mar 03, 2015 7.300 7.410 7.080 7.180 605,029 -0.13(-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.