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 )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2003 8.070 8.100 7.960 7.960 563,500 -0.09(-1.12%)
Dec 30, 2003 7.920 8.280 7.920 8.050 663,672 -0.20(-2.42%)
Dec 29, 2003 8.190 8.320 7.790 8.250 1,077,556 -0.39(-4.51%)
Dec 26, 2003 8.430 8.680 8.400 8.640 96,047 +0.14(+1.65%)
Dec 24, 2003 8.280 8.551 8.220 8.500 141,198 +0.15(+1.80%)
Dec 23, 2003 8.060 8.420 8.040 8.350 126,667 +0.10(+1.21%)
Dec 22, 2003 8.100 8.310 8.050 8.250 115,305 +0.04(+0.49%)
Dec 19, 2003 8.240 8.350 7.940 8.210 205,513 -0.08(-0.97%)
Dec 18, 2003 8.140 8.340 7.900 8.290 221,415 +0.17(+2.09%)
Dec 17, 2003 8.140 8.180 7.880 8.120 85,002 +0.06(+0.74%)
Dec 16, 2003 8.010 8.220 7.720 8.060 155,276 +0.06(+0.75%)
Dec 15, 2003 8.490 8.580 7.990 8.000 175,012 -0.41(-4.88%)
Dec 12, 2003 8.400 8.600 8.090 8.410 118,365 +0.07(+0.84%)
Dec 11, 2003 8.050 8.400 7.960 8.340 133,200 +0.41(+5.17%)
Dec 10, 2003 8.000 8.340 7.780 7.930 216,530 -0.26(-3.17%)
Dec 09, 2003 8.580 8.580 8.100 8.190 165,798 -0.34(-3.99%)
Dec 08, 2003 8.490 8.610 8.360 8.530 103,288 +0.15(+1.79%)
Dec 05, 2003 8.710 8.730 8.380 8.380 106,948 -0.33(-3.79%)
Dec 04, 2003 8.250 8.880 8.180 8.710 205,998 +0.41(+4.94%)
Dec 03, 2003 8.640 8.800 8.190 8.300 255,626 -0.25(-2.92%)
Dec 02, 2003 8.419 8.670 8.280 8.550 295,047 +0.13(+1.54%)
Dec 01, 2003 8.500 8.610 8.250 8.420 353,532 +0.10(+1.20%)
Nov 28, 2003 8.280 8.600 8.280 8.320 62,915 -0.08(-0.95%)
Nov 26, 2003 8.381 8.600 8.220 8.400 176,950 +0.03(+0.36%)
Nov 25, 2003 8.250 8.550 8.240 8.370 240,421 +0.18(+2.20%)
Nov 24, 2003 7.800 8.350 7.750 8.190 372,798 +0.39(+5.00%)
Nov 21, 2003 7.800 7.990 7.550 7.800 226,660 +0.00(+0.00%)
Nov 20, 2003 7.920 8.030 7.700 7.800 161,063 -0.18(-2.26%)
Nov 19, 2003 7.780 8.030 7.770 7.980 296,588 +0.10(+1.27%)
Nov 18, 2003 8.160 8.200 7.780 7.880 213,539 -0.25(-3.08%)
Nov 17, 2003 8.130 8.440 7.800 8.130 475,537 -0.10(-1.23%)
Nov 14, 2003 8.200 8.410 7.950 8.231 304,490 +0.11(+1.37%)
Nov 13, 2003 8.590 8.590 7.920 8.120 1,013,612 -0.46(-5.36%)
Nov 12, 2003 8.300 8.620 8.300 8.580 255,224 +0.13(+1.54%)
Nov 11, 2003 8.840 8.840 8.250 8.450 210,149 -0.33(-3.76%)
Nov 10, 2003 9.000 9.000 8.640 8.780 137,919 -0.17(-1.90%)
Nov 07, 2003 9.400 9.410 8.760 8.950 248,437 +0.02(+0.22%)
Nov 06, 2003 8.910 9.000 8.580 8.930 262,404 +0.03(+0.34%)
Nov 05, 2003 8.530 8.970 8.381 8.900 550,041 +0.38(+4.46%)
Nov 04, 2003 8.300 8.550 8.140 8.520 270,359 +0.21(+2.53%)
Nov 03, 2003 8.430 8.640 8.110 8.310 239,301 -0.10(-1.19%)
Oct 31, 2003 8.190 8.420 8.070 8.410 537,406 +0.05(+0.60%)
Oct 30, 2003 8.250 8.580 8.200 8.360 790,685 +0.11(+1.33%)
Oct 29, 2003 9.060 9.150 8.160 8.250 2,185,366 -1.15(-12.23%)
Oct 28, 2003 8.700 9.480 8.700 9.400 370,048 +0.50(+5.62%)
Oct 27, 2003 8.710 9.050 8.650 8.900 313,300 +0.27(+3.13%)
Oct 24, 2003 8.950 9.000 8.430 8.630 677,300 -0.49(-5.37%)
Oct 23, 2003 9.230 9.490 9.040 9.120 301,600 -0.22(-2.36%)
Oct 22, 2003 9.611 9.710 9.300 9.340 222,700 -0.29(-3.01%)
Oct 21, 2003 9.280 9.730 9.200 9.630 174,811 +0.34(+3.66%)
Oct 20, 2003 9.260 9.530 9.030 9.290 292,220 +0.03(+0.32%)
Oct 17, 2003 9.550 9.750 9.260 9.260 166,926 -0.32(-3.34%)
Oct 16, 2003 9.601 9.630 9.530 9.580 290,852 -0.02(-0.22%)
Oct 15, 2003 9.990 10.00 9.520 9.601 209,465 -0.36(-3.59%)
Oct 14, 2003 10.08 10.12 9.820 9.959 164,438 +0.06(+0.60%)
Oct 13, 2003 9.890 10.30 9.700 9.900 444,275 +0.03(+0.30%)
Oct 10, 2003 10.12 10.27 9.750 9.870 273,418 -0.27(-2.66%)
Oct 09, 2003 10.10 10.21 10.08 10.14 134,406 +0.02(+0.20%)
Oct 08, 2003 10.04 10.20 10.00 10.12 259,213 +0.08(+0.80%)
Oct 07, 2003 9.200 10.08 9.200 10.04 331,184 -0.01(-0.10%)
Oct 06, 2003 9.990 10.15 9.900 10.05 326,674 +0.05(+0.50%)
Oct 03, 2003 9.699 10.08 9.650 10.00 1,046,715 +0.42(+4.38%)
Oct 02, 2003 9.310 9.800 9.230 9.580 2,145,071 +0.09(+0.95%)
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.