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 UNCHANGED
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 31, 2019 8.170 8.325 8.020 8.300 558,800 +0.03(+0.36%)
May 30, 2019 8.200 8.330 8.200 8.270 385,418 +0.09(+1.10%)
May 29, 2019 8.100 8.210 8.020 8.180 789,893 +0.01(+0.12%)
May 28, 2019 8.210 8.240 8.010 8.170 494,049 -0.04(-0.49%)
May 24, 2019 8.210 8.320 8.080 8.210 353,100 +0.04(+0.49%)
May 23, 2019 8.280 8.470 8.120 8.170 716,467 -0.22(-2.62%)
May 22, 2019 8.430 8.470 8.170 8.390 1,441,112 -0.08(-0.94%)
May 21, 2019 8.470 8.600 8.360 8.470 434,505 +0.03(+0.36%)
May 20, 2019 8.470 8.610 8.350 8.440 434,080 -0.09(-1.06%)
May 17, 2019 8.860 8.930 8.475 8.530 615,100 -0.43(-4.80%)
May 16, 2019 8.830 9.070 8.820 8.960 748,639 +0.09(+1.01%)
May 15, 2019 9.020 9.210 8.800 8.870 1,302,206 +0.13(+1.49%)
May 14, 2019 8.540 8.790 8.470 8.740 681,652 +0.22(+2.58%)
May 13, 2019 8.990 9.060 8.500 8.520 1,091,281 -0.63(-6.89%)
May 10, 2019 8.910 9.230 8.500 9.150 1,026,500 +0.18(+2.01%)
May 09, 2019 8.640 9.315 8.270 8.970 1,048,457 -0.78(-8.00%)
May 08, 2019 9.730 9.930 9.660 9.750 672,853 +0.00(+0.00%)
May 07, 2019 9.910 10.02 9.660 9.750 627,145 -0.25(-2.50%)
May 06, 2019 9.810 10.06 9.700 10.00 398,574 +0.03(+0.30%)
May 03, 2019 9.790 9.970 9.760 9.970 507,400 +0.27(+2.78%)
May 02, 2019 9.580 9.920 9.570 9.700 416,674 +0.06(+0.62%)
May 01, 2019 9.490 9.740 9.360 9.640 863,191 +0.18(+1.90%)
Apr 30, 2019 9.340 9.650 9.330 9.460 1,192,646 +0.14(+1.50%)
Apr 29, 2019 8.960 9.400 8.750 9.320 3,315,267 +0.38(+4.25%)
Apr 26, 2019 9.510 9.620 8.880 8.940 2,025,600 -0.59(-6.19%)
Apr 25, 2019 9.600 9.690 9.440 9.530 1,784,489 -0.07(-0.73%)
Apr 24, 2019 9.480 9.805 9.440 9.600 2,083,840 +0.10(+1.05%)
Apr 23, 2019 9.420 9.640 9.340 9.500 1,773,771 +0.08(+0.85%)
Apr 22, 2019 9.560 9.705 9.380 9.420 629,864 -0.15(-1.57%)
Apr 18, 2019 9.520 9.640 9.460 9.570 671,900 +0.02(+0.21%)
Apr 17, 2019 9.890 9.890 9.520 9.550 1,039,587 -0.35(-3.54%)
Apr 16, 2019 10.09 10.20 9.820 9.900 282,919 -0.18(-1.79%)
Apr 15, 2019 10.13 10.25 9.930 10.08 1,031,121 -0.05(-0.49%)
Apr 12, 2019 10.30 10.42 10.11 10.13 174,600 -0.11(-1.07%)
Apr 11, 2019 10.42 10.45 10.20 10.24 235,734 -0.17(-1.63%)
Apr 10, 2019 10.54 10.62 10.36 10.41 348,747 -0.14(-1.33%)
Apr 09, 2019 10.82 10.92 10.55 10.55 322,427 -0.32(-2.94%)
Apr 08, 2019 10.76 10.88 10.58 10.87 204,941 +0.11(+1.02%)
Apr 05, 2019 10.69 10.87 10.67 10.76 461,200 +0.08(+0.75%)
Apr 04, 2019 10.78 10.89 10.64 10.68 196,261 -0.09(-0.84%)
Apr 03, 2019 10.91 10.97 10.68 10.77 180,900 -0.04(-0.37%)
Apr 02, 2019 11.03 11.05 10.76 10.81 363,659 -0.26(-2.35%)
Apr 01, 2019 11.20 11.25 10.94 11.07 358,684 -0.08(-0.72%)
Mar 29, 2019 11.21 11.30 11.09 11.15 438,800 +0.01(+0.09%)
Mar 28, 2019 11.02 11.16 10.91 11.14 309,007 +0.12(+1.09%)
Mar 27, 2019 11.00 11.09 10.85 11.02 209,840 +0.00(+0.00%)
Mar 26, 2019 10.97 11.12 10.91 11.02 294,049 +0.14(+1.29%)
Mar 25, 2019 10.78 10.99 10.64 10.88 267,460 +0.11(+1.02%)
Mar 22, 2019 11.49 11.55 10.77 10.77 446,200 -0.79(-6.83%)
Mar 21, 2019 11.41 11.71 11.37 11.56 515,530 +0.13(+1.14%)
Mar 20, 2019 11.60 11.64 11.41 11.43 585,117 -0.13(-1.12%)
Mar 19, 2019 11.72 11.78 11.51 11.56 314,675 -0.10(-0.86%)
Mar 18, 2019 11.71 11.87 11.53 11.66 489,924 -0.04(-0.34%)
Mar 15, 2019 11.37 11.71 11.35 11.70 632,500 +0.37(+3.27%)
Mar 14, 2019 11.36 11.45 11.24 11.33 364,791 -0.05(-0.44%)
Mar 13, 2019 11.27 11.41 11.17 11.38 236,671 +0.12(+1.07%)
Mar 12, 2019 11.22 11.40 11.16 11.26 274,873 +0.06(+0.54%)
Mar 11, 2019 11.06 11.25 10.92 11.20 750,368 +0.19(+1.73%)
Mar 08, 2019 10.99 11.12 10.88 11.01 384,700 +0.00(+0.00%)
Mar 07, 2019 11.03 11.28 11.01 11.01 804,982 -0.03(-0.27%)
Mar 06, 2019 11.19 11.19 10.94 11.04 1,033,421 -0.11(-0.99%)
Mar 05, 2019 11.44 11.44 11.13 11.15 820,167 -0.31(-2.71%)
Mar 04, 2019 11.14 11.50 11.12 11.46 777,234 +0.34(+3.06%)
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.