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 )

4.920 -0.310 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 20.02 20.05 19.53 19.75 1,405,412 -0.25(-1.25%)
Oct 30, 2017 21.11 21.11 19.93 20.00 772,973 -1.28(-6.02%)
Oct 27, 2017 20.46 21.33 20.46 21.28 736,626 +0.91(+4.47%)
Oct 26, 2017 20.65 20.80 20.34 20.37 479,038 -0.27(-1.31%)
Oct 25, 2017 20.59 20.82 20.48 20.64 516,681 +0.02(+0.10%)
Oct 24, 2017 20.40 20.90 20.34 20.62 527,565 +0.23(+1.13%)
Oct 23, 2017 20.30 20.83 20.30 20.39 416,810 +0.15(+0.74%)
Oct 20, 2017 19.75 20.25 19.58 20.24 799,611 +0.66(+3.37%)
Oct 19, 2017 19.69 20.19 19.39 19.58 669,112 -0.27(-1.36%)
Oct 18, 2017 18.80 20.22 18.55 19.85 1,486,241 +0.96(+5.08%)
Oct 17, 2017 20.51 20.51 18.36 18.89 3,284,692 -2.08(-9.92%)
Oct 16, 2017 21.51 21.84 20.93 20.97 889,900 -0.60(-2.78%)
Oct 13, 2017 22.11 22.11 21.52 21.57 436,435 -0.49(-2.22%)
Oct 12, 2017 22.00 22.19 21.90 22.06 257,866 +0.00(+0.00%)
Oct 11, 2017 22.02 22.41 22.00 22.06 294,310 +0.09(+0.41%)
Oct 10, 2017 21.98 22.15 21.71 21.97 350,632 +0.06(+0.27%)
Oct 09, 2017 22.26 22.36 21.73 21.91 558,249 -0.34(-1.53%)
Oct 06, 2017 22.34 22.70 22.17 22.25 465,137 -0.09(-0.40%)
Oct 05, 2017 22.81 22.95 22.33 22.34 591,077 -0.44(-1.93%)
Oct 04, 2017 22.90 23.01 22.61 22.78 515,525 +0.01(+0.04%)
Oct 03, 2017 22.88 22.99 22.24 22.77 750,850 -0.04(-0.18%)
Oct 02, 2017 22.60 22.94 22.54 22.81 543,542 +0.31(+1.38%)
Sep 29, 2017 22.63 22.79 22.22 22.50 629,458 -0.24(-1.06%)
Sep 28, 2017 22.65 22.79 22.34 22.74 378,243 +0.03(+0.13%)
Sep 27, 2017 22.76 21.75 22.71 566,393 +0.87(+3.98%)
Sep 26, 2017 22.20 22.40 21.77 21.84 497,060 -0.30(-1.36%)
Sep 25, 2017 21.67 22.14 21.50 22.14 509,533 +0.40(+1.84%)
Sep 22, 2017 21.54 21.79 21.36 21.74 436,293 +0.13(+0.60%)
Sep 21, 2017 21.87 21.87 21.36 21.61 404,830 -0.33(-1.50%)
Sep 20, 2017 21.82 21.99 21.72 21.94 278,294 +0.13(+0.60%)
Sep 19, 2017 21.88 22.04 21.76 21.81 425,404 -0.16(-0.73%)
Sep 18, 2017 22.03 22.22 21.90 21.97 580,700 -0.01(-0.05%)
Sep 15, 2017 22.19 22.25 21.89 21.98 763,179 -0.17(-0.77%)
Sep 14, 2017 21.77 22.16 21.71 22.15 578,718 +0.44(+2.03%)
Sep 13, 2017 21.65 21.71 21.44 21.71 499,374 +0.05(+0.23%)
Sep 12, 2017 22.02 22.10 21.52 21.66 276,176 -0.36(-1.63%)
Sep 11, 2017 21.77 22.15 21.66 22.02 372,579 +0.42(+1.94%)
Sep 08, 2017 21.66 21.80 21.40 21.60 324,237 -0.05(-0.23%)
Sep 07, 2017 21.19 21.84 21.03 21.65 1,011,101 +0.54(+2.56%)
Sep 06, 2017 20.77 21.25 20.59 21.11 720,952 +0.37(+1.78%)
Sep 05, 2017 20.73 20.99 20.51 20.74 644,441 -0.10(-0.48%)
Sep 01, 2017 20.41 20.89 20.33 20.84 698,308 +0.43(+2.11%)
Aug 31, 2017 20.32 20.49 20.18 20.41 699,092 +0.17(+0.84%)
Aug 30, 2017 20.06 20.38 19.98 20.24 514,232 +0.22(+1.10%)
Aug 29, 2017 20.11 20.22 19.88 20.02 441,530 -0.28(-1.38%)
Aug 28, 2017 20.31 20.40 20.08 20.30 533,399 +0.02(+0.10%)
Aug 25, 2017 20.62 20.62 20.12 20.28 495,538 -0.30(-1.46%)
Aug 24, 2017 20.60 20.75 20.27 20.58 403,858 +0.06(+0.29%)
Aug 23, 2017 20.81 20.90 20.45 20.52 353,356 -0.34(-1.63%)
Aug 22, 2017 20.55 21.14 20.49 20.86 689,608 +0.39(+1.91%)
Aug 21, 2017 20.18 20.53 20.06 20.47 532,964 +0.21(+1.04%)
Aug 18, 2017 19.84 20.41 19.63 20.26 863,698 +0.29(+1.45%)
Aug 17, 2017 20.26 20.40 19.93 19.97 629,248 -0.32(-1.58%)
Aug 16, 2017 20.62 20.82 20.22 20.29 553,010 -0.24(-1.17%)
Aug 15, 2017 20.86 20.89 20.48 20.53 522,099 -0.20(-0.96%)
Aug 14, 2017 20.91 21.37 20.50 20.73 698,134 +0.00(+0.00%)
Aug 11, 2017 20.30 20.94 20.24 20.73 571,709 +0.43(+2.12%)
Aug 10, 2017 20.94 20.94 20.18 20.30 800,421 -0.64(-3.06%)
Aug 09, 2017 20.96 21.40 20.80 20.94 1,029,814 -0.52(-2.42%)
Aug 08, 2017 21.20 21.55 20.98 21.46 1,088,278 +0.26(+1.23%)
Aug 07, 2017 20.52 21.59 20.37 21.20 1,659,096 +0.59(+2.89%)
Aug 04, 2017 20.61 20.03 20.61 2,252,194 +0.46(+2.26%)
Aug 03, 2017 18.73 20.55 18.40 20.15 2,585,885 +2.88(+16.68%)
Aug 02, 2017 17.71 17.84 17.06 17.27 1,034,041 -0.48(-2.70%)
Aug 01, 2017 17.63 17.80 17.46 17.75 891,605 +0.21(+1.20%)
Jul 31, 2017 17.84 17.95 17.52 17.54 816,416 -0.24(-1.35%)
Jul 28, 2017 17.69 18.03 17.55 17.78 525,975 +0.05(+0.28%)
Jul 27, 2017 18.00 18.13 17.43 17.73 652,260 -0.27(-1.50%)
Jul 26, 2017 18.30 18.30 17.92 18.00 526,699 -0.25(-1.37%)
Jul 25, 2017 18.66 18.87 18.20 18.25 580,155 -0.38(-2.04%)
Jul 24, 2017 18.05 18.67 18.03 18.63 811,401 +0.63(+3.50%)
Jul 21, 2017 18.64 18.67 17.91 18.00 873,906 -0.36(-1.96%)
Jul 20, 2017 18.58 18.65 18.32 18.36 860,095 -0.20(-1.08%)
Jul 19, 2017 18.69 18.71 18.50 18.56 819,523 -0.03(-0.16%)
Jul 18, 2017 19.18 19.33 18.50 18.59 1,387,143 -0.60(-3.13%)
Jul 17, 2017 19.06 19.28 18.84 19.19 999,279 +0.18(+0.95%)
Jul 14, 2017 18.75 19.05 18.67 19.01 423,242 +0.20(+1.06%)
Jul 13, 2017 18.77 18.81 18.45 18.81 1,057,948 +0.10(+0.53%)
Jul 12, 2017 18.86 18.89 18.56 18.71 888,869 +0.03(+0.16%)
Jul 11, 2017 18.57 18.90 18.55 18.68 958,089 +0.17(+0.92%)
Jul 10, 2017 18.01 18.68 17.91 18.51 1,016,986 +0.62(+3.47%)
Jul 07, 2017 17.51 17.95 17.33 17.89 713,094 +0.52(+2.99%)
Jul 06, 2017 17.83 17.83 17.31 17.37 1,089,805 -0.55(-3.07%)
Jul 05, 2017 17.52 18.05 17.44 17.92 933,723 +0.48(+2.75%)
Jul 03, 2017 17.26 17.54 17.14 17.44 476,247 +0.18(+1.04%)
Jun 30, 2017 17.87 17.91 17.25 17.26 886,137 -0.58(-3.25%)
Jun 29, 2017 17.80 17.96 17.68 17.84 1,004,204 +0.13(+0.73%)
Jun 28, 2017 17.34 17.71 17.19 17.71 1,663,007 +0.41(+2.37%)
Jun 27, 2017 16.00 17.68 15.86 17.30 3,863,785 +1.58(+10.05%)
Jun 26, 2017 15.56 15.84 15.46 15.72 543,083 +0.17(+1.09%)
Jun 23, 2017 15.30 15.57 15.15 15.55 658,543 +0.26(+1.70%)
Jun 22, 2017 14.86 15.33 14.84 15.29 399,314 +0.42(+2.82%)
Jun 21, 2017 15.01 15.07 14.83 14.87 311,783 -0.09(-0.60%)
Jun 20, 2017 14.91 15.02 14.82 14.96 611,181 +0.02(+0.13%)
Jun 19, 2017 14.96 15.10 14.91 14.94 531,491 +0.00(+0.00%)
Jun 16, 2017 15.00 15.22 14.12 14.94 1,115,137 -0.22(-1.45%)
Jun 15, 2017 15.19 15.19 14.89 15.16 523,146 -0.17(-1.11%)
Jun 14, 2017 15.35 15.48 15.20 15.33 411,774 +0.00(+0.00%)
Jun 13, 2017 15.21 15.39 15.10 15.33 420,171 +0.17(+1.12%)
Jun 12, 2017 15.10 15.20 14.69 15.16 704,042 -0.01(-0.07%)
Jun 09, 2017 15.75 15.90 14.95 15.17 830,442 -0.54(-3.44%)
Jun 08, 2017 15.37 15.73 15.31 15.71 538,663 +0.31(+2.01%)
Jun 07, 2017 15.44 15.48 15.26 15.40 469,321 -0.03(-0.19%)
Jun 06, 2017 15.60 15.64 15.42 15.43 367,746 -0.19(-1.22%)
Jun 05, 2017 15.79 15.86 15.60 15.62 502,709 -0.12(-0.76%)
Jun 02, 2017 15.39 15.85 15.39 15.74 601,799 +0.34(+2.21%)
Jun 01, 2017 15.10 15.46 15.01 15.40 778,450 +0.33(+2.19%)
May 31, 2017 15.23 15.29 14.89 15.07 657,696 -0.05(-0.33%)
May 30, 2017 14.80 15.33 14.78 15.12 1,287,646 +0.28(+1.89%)
May 26, 2017 14.79 14.90 14.74 14.84 427,268 +0.04(+0.27%)
May 25, 2017 14.74 14.91 14.68 14.80 500,949 +0.15(+1.02%)
May 24, 2017 14.61 14.65 14.46 14.65 450,408 +0.06(+0.41%)
May 23, 2017 14.64 14.64 14.44 14.59 528,418 +0.00(+0.00%)
May 22, 2017 14.57 14.62 14.47 14.59 493,125 +0.07(+0.48%)
May 19, 2017 14.38 14.59 14.27 14.52 707,494 +0.17(+1.18%)
May 18, 2017 14.45 14.63 14.12 14.35 1,017,910 -0.15(-1.03%)
May 17, 2017 14.80 14.81 14.48 14.50 778,008 -0.40(-2.68%)
May 16, 2017 15.18 15.32 14.86 14.90 692,584 -0.21(-1.39%)
May 15, 2017 15.05 15.28 14.98 15.11 795,215 +0.15(+1.00%)
May 12, 2017 14.92 15.12 14.86 14.96 669,178 -0.03(-0.20%)
May 11, 2017 14.87 15.09 14.75 14.99 763,570 +0.09(+0.60%)
May 10, 2017 15.00 15.00 14.55 14.90 1,023,375 -0.10(-0.67%)
May 09, 2017 14.75 15.10 14.66 15.00 1,304,913 +0.16(+1.08%)
May 08, 2017 14.96 15.24 14.82 14.84 1,748,234 -0.15(-1.00%)
May 05, 2017 15.32 15.40 14.84 14.99 1,984,038 -0.65(-4.16%)
May 04, 2017 14.24 15.72 13.73 15.64 3,310,227 +2.43(+18.40%)
May 03, 2017 13.36 13.41 12.99 13.21 1,068,074 -0.17(-1.27%)
May 02, 2017 13.25 13.40 13.10 13.38 820,188 +0.10(+0.75%)
May 01, 2017 13.20 13.48 13.05 13.28 778,145 +0.17(+1.30%)
Apr 28, 2017 13.05 13.23 13.00 13.11 668,301 +0.09(+0.73%)
Apr 27, 2017 13.12 13.30 13.01 13.02 567,411 -0.12(-0.88%)
Apr 26, 2017 12.86 13.14 12.83 13.13 679,008 +0.27(+2.10%)
Apr 25, 2017 12.76 12.89 12.73 12.86 717,204 +0.17(+1.34%)
Apr 24, 2017 12.83 12.90 12.61 12.69 604,384 +0.02(+0.16%)
Apr 21, 2017 12.60 12.74 12.43 12.67 750,469 +0.03(+0.24%)
Apr 20, 2017 12.57 12.71 12.44 12.64 581,071 +0.13(+1.04%)
Apr 19, 2017 12.49 12.69 12.41 12.51 743,436 +0.10(+0.81%)
Apr 18, 2017 12.46 12.47 12.31 12.41 626,052 -0.08(-0.64%)
Apr 17, 2017 12.35 12.56 12.29 12.49 763,780 +0.14(+1.13%)
Apr 13, 2017 12.30 12.45 12.20 12.35 805,122 +0.02(+0.16%)
Apr 12, 2017 12.31 12.41 12.27 12.33 718,954 -0.01(-0.08%)
Apr 11, 2017 12.21 12.36 12.03 12.34 1,127,840 +0.09(+0.73%)
Apr 10, 2017 12.60 12.61 12.23 12.25 674,808 -0.26(-2.08%)
Apr 07, 2017 12.53 12.95 12.50 12.51 1,003,046 +0.21(+1.71%)
Apr 06, 2017 12.34 12.37 12.11 12.30 962,975 -0.06(-0.49%)
Apr 05, 2017 12.68 12.79 12.33 12.36 1,013,428 -0.27(-2.14%)
Apr 04, 2017 12.50 12.64 12.40 12.63 1,404,693 +0.11(+0.88%)
Apr 03, 2017 13.00 13.03 12.52 12.52 1,135,512 -0.41(-3.17%)
Mar 31, 2017 12.70 12.97 12.56 12.93 944,070 +0.23(+1.81%)
Mar 30, 2017 12.60 12.76 12.47 12.70 902,809 +0.13(+1.03%)
Mar 29, 2017 12.72 12.75 12.55 12.57 724,980 -0.16(-1.26%)
Mar 28, 2017 12.50 12.74 12.32 12.73 1,056,026 +0.24(+1.92%)
Mar 27, 2017 12.06 12.50 11.88 12.49 1,021,253 +0.36(+2.97%)
Mar 24, 2017 12.07 12.14 11.92 12.13 1,528,267 +0.08(+0.62%)
Mar 23, 2017 11.93 12.28 11.91 12.05 1,518,163 -0.01(-0.04%)
Mar 22, 2017 11.83 12.06 11.62 12.06 8,816,271 +0.26(+2.20%)
Mar 21, 2017 11.76 12.08 11.61 11.80 2,663,533 +0.91(+8.36%)
Mar 20, 2017 10.84 10.99 10.75 10.89 366,505 +0.03(+0.28%)
Mar 17, 2017 11.07 11.20 10.85 10.86 860,140 -0.27(-2.43%)
Mar 16, 2017 11.34 11.38 11.05 11.13 559,695 -0.19(-1.68%)
Mar 15, 2017 11.11 11.36 11.03 11.32 513,276 +0.25(+2.26%)
Mar 14, 2017 11.37 11.37 11.06 11.07 449,061 -0.36(-3.15%)
Mar 13, 2017 11.46 11.58 11.29 11.43 367,837 -0.03(-0.26%)
Mar 10, 2017 11.59 11.62 11.34 11.46 461,532 -0.01(-0.09%)
Mar 09, 2017 11.48 11.61 11.43 11.47 345,699 -0.03(-0.26%)
Mar 08, 2017 11.56 11.65 11.45 11.50 424,915 -0.05(-0.43%)
Mar 07, 2017 11.63 11.75 11.47 11.55 535,265 -0.08(-0.69%)
Mar 06, 2017 11.71 11.81 11.54 11.63 964,110 -0.17(-1.44%)
Mar 03, 2017 11.90 11.94 11.60 11.80 716,201 -0.03(-0.25%)
Mar 02, 2017 11.33 12.07 11.33 11.83 1,385,675 +0.45(+3.95%)
Mar 01, 2017 11.39 11.50 11.21 11.38 641,181 +0.17(+1.52%)
Feb 28, 2017 11.16 11.39 11.06 11.21 1,150,796 -0.01(-0.09%)
Feb 27, 2017 11.27 11.44 11.20 11.22 750,901 +0.07(+0.63%)
Feb 24, 2017 10.97 11.48 10.89 11.15 1,368,991 +0.07(+0.63%)
Feb 23, 2017 11.09 11.12 10.95 11.08 469,403 +0.00(+0.00%)
Feb 22, 2017 10.96 11.17 10.90 11.08 769,928 +0.08(+0.73%)
Feb 21, 2017 11.23 11.34 10.97 11.00 769,695 -0.23(-2.05%)
Feb 17, 2017 11.23 11.23 11.23 0 +0.13(+1.17%)
Feb 16, 2017 11.12 11.20 10.82 11.10 942,419 -0.02(-0.13%)
Feb 15, 2017 10.93 11.17 10.88 11.12 1,201,476 +0.26(+2.35%)
Feb 14, 2017 10.40 10.87 10.28 10.86 1,086,044 +0.37(+3.53%)
Feb 13, 2017 10.61 10.72 10.41 10.49 1,217,093 -0.02(-0.19%)
Feb 10, 2017 10.50 10.89 10.37 10.51 1,728,458 +0.02(+0.19%)
Feb 09, 2017 10.06 11.41 9.920 10.49 4,850,079 +1.64(+18.53%)
Feb 08, 2017 8.830 8.910 8.700 8.850 379,054 +0.03(+0.34%)
Feb 07, 2017 8.900 8.930 8.780 8.820 391,347 -0.16(-1.78%)
Feb 06, 2017 8.880 9.050 8.850 8.980 292,102 +0.04(+0.45%)
Feb 03, 2017 8.820 8.970 8.710 8.940 266,637 +0.16(+1.82%)
Feb 02, 2017 8.890 9.000 8.730 8.780 476,171 -0.15(-1.68%)
Feb 01, 2017 8.860 8.940 8.800 8.930 365,372 +0.11(+1.25%)
Jan 31, 2017 8.610 8.880 8.460 8.820 387,365 +0.16(+1.85%)
Jan 30, 2017 8.630 8.680 8.400 8.660 362,788 +0.00(+0.00%)
Jan 27, 2017 8.540 8.700 8.540 8.660 273,383 +0.11(+1.29%)
Jan 26, 2017 8.580 8.610 8.460 8.550 266,652 -0.09(-1.04%)
Jan 25, 2017 8.660 8.730 8.505 8.640 275,808 +0.06(+0.70%)
Jan 24, 2017 8.500 8.610 8.425 8.580 250,244 +0.10(+1.18%)
Jan 23, 2017 8.520 8.590 8.390 8.480 344,862 -0.05(-0.59%)
Jan 20, 2017 8.610 8.690 8.520 8.530 270,783 -0.08(-0.93%)
Jan 19, 2017 8.780 8.780 8.500 8.610 292,426 -0.12(-1.37%)
Jan 18, 2017 8.760 8.830 8.650 8.730 243,805 +0.02(+0.23%)
Jan 17, 2017 8.840 8.840 8.620 8.710 290,969 -0.15(-1.69%)
Jan 13, 2017 8.860 8.860 8.860 0 +0.11(+1.26%)
Jan 12, 2017 8.870 8.900 8.670 8.750 258,361 -0.16(-1.80%)
Jan 11, 2017 9.090 9.090 8.825 8.910 520,556 -0.18(-1.98%)
Jan 10, 2017 8.800 9.090 8.770 9.090 486,970 +0.34(+3.89%)
Jan 09, 2017 8.750 8.850 8.670 8.750 308,124 -0.02(-0.23%)
Jan 06, 2017 8.890 8.890 8.760 8.770 186,491 -0.10(-1.13%)
Jan 05, 2017 8.920 8.930 8.820 8.870 212,902 -0.07(-0.78%)
Jan 04, 2017 8.810 8.980 8.780 8.940 356,971 +0.15(+1.71%)
Jan 03, 2017 8.870 8.880 8.700 8.790 348,899 +0.01(+0.11%)
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%)
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.