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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.220	9.500	8.790	9.200	277,438	-0.20(-2.13%)
Jul 28, 2011	8.640	9.420	8.640	9.400	545,937	+0.88(+10.33%)
Jul 27, 2011	8.770	8.910	8.400	8.520	295,607	-0.35(-3.95%)
Jul 26, 2011	9.280	9.290	8.810	8.870	312,031	-0.38(-4.11%)
Jul 25, 2011	9.600	9.670	9.230	9.250	142,067	-0.52(-5.32%)
Jul 22, 2011	9.890	9.900	9.470	9.770	76,115	-0.05(-0.51%)
Jul 21, 2011	9.770	9.970	9.570	9.820	121,180	+0.13(+1.34%)
Jul 20, 2011	9.840	9.840	9.390	9.690	67,204	-0.20(-2.02%)
Jul 19, 2011	9.900	10.10	9.720	9.890	295,891	+0.03(+0.30%)
Jul 18, 2011	9.750	9.900	9.430	9.860	235,669	+0.04(+0.41%)
Jul 15, 2011	9.710	9.950	9.640	9.820	151,690	+0.12(+1.24%)
Jul 14, 2011	9.750	9.850	9.530	9.700	217,013	-0.05(-0.51%)
Jul 13, 2011	9.550	9.940	9.500	9.750	138,456	+0.24(+2.52%)
Jul 12, 2011	9.480	9.800	9.350	9.510	113,216	-0.08(-0.83%)
Jul 11, 2011	9.750	9.880	9.460	9.590	193,805	-0.34(-3.42%)
Jul 08, 2011	9.800	10.10	9.500	9.930	353,713	-0.06(-0.60%)
Jul 07, 2011	9.500	10.05	9.380	9.990	773,306	+0.61(+6.50%)
Jul 06, 2011	8.950	9.390	8.900	9.380	481,419	+0.43(+4.80%)
Jul 05, 2011	8.850	9.030	8.850	8.950	299,011	+0.08(+0.90%)
Jul 01, 2011	8.550	8.910	8.550	8.870	201,751	+0.34(+3.99%)
Jun 30, 2011	8.560	8.580	8.470	8.530	97,260	+0.03(+0.35%)
Jun 29, 2011	8.460	8.565	8.380	8.500	92,489	+0.07(+0.83%)
Jun 28, 2011	8.350	8.440	8.250	8.430	132,886	+0.14(+1.69%)
Jun 27, 2011	8.190	8.410	8.180	8.290	103,247	+0.13(+1.59%)
Jun 24, 2011	8.310	8.320	8.110	8.160	517,280	-0.13(-1.57%)
Jun 23, 2011	8.010	8.320	7.890	8.290	107,348	+0.14(+1.72%)
Jun 22, 2011	8.240	8.290	8.100	8.150	147,304	-0.13(-1.57%)
Jun 21, 2011	8.250	8.460	8.130	8.280	213,034	+0.09(+1.10%)
Jun 20, 2011	8.200	8.250	8.080	8.190	89,226	+0.02(+0.24%)
Jun 17, 2011	8.340	8.340	7.990	8.170	313,036	-0.09(-1.09%)
Jun 16, 2011	8.370	8.470	8.150	8.260	294,186	-0.10(-1.20%)
Jun 15, 2011	8.280	8.550	8.250	8.360	487,101	-0.03(-0.36%)
Jun 14, 2011	8.360	8.650	8.220	8.390	333,090	+0.14(+1.70%)
Jun 13, 2011	8.300	8.300	8.140	8.250	142,242	+0.00(+0.00%)
Jun 10, 2011	8.150	8.310	8.150	8.250	349,200	+0.05(+0.61%)
Jun 09, 2011	8.250	8.370	8.150	8.200	225,045	+0.00(+0.00%)
Jun 08, 2011	8.210	8.350	8.140	8.200	178,791	-0.06(-0.73%)
Jun 07, 2011	8.370	8.370	8.180	8.260	111,058	+0.01(+0.12%)
Jun 06, 2011	8.190	8.340	8.050	8.250	324,768	+0.06(+0.73%)
Jun 03, 2011	8.340	8.570	8.040	8.190	188,154	+0.22(+2.76%)
May 24, 2011	7.890	8.060	7.770	7.970	241,072	+0.13(+1.66%)
May 23, 2011	7.450	7.870	7.427	7.840	263,482	+0.16(+2.08%)
May 20, 2011	7.730	7.730	7.500	7.680	311,554	-0.12(-1.60%)
May 19, 2011	7.460	7.860	7.410	7.805	311,570	+0.39(+5.33%)
May 18, 2011	7.180	7.440	7.180	7.410	357,292	+0.29(+4.07%)
May 17, 2011	7.420	7.550	7.060	7.120	281,600	-0.38(-5.07%)
May 16, 2011	7.430	7.590	7.140	7.500	258,814	-0.02(-0.27%)
May 13, 2011	7.790	7.790	7.360	7.520	114,179	-0.25(-3.22%)
May 12, 2011	7.470	7.898	7.300	7.770	169,946	+0.22(+2.91%)
May 11, 2011	7.950	7.950	7.450	7.550	277,212	-0.45(-5.63%)
May 10, 2011	8.060	8.140	7.820	8.000	151,070	-0.06(-0.74%)
May 09, 2011	8.060	8.260	7.920	8.060	287,338	-0.03(-0.37%)
May 06, 2011	8.430	8.430	7.860	8.090	231,146	-0.21(-2.53%)
May 05, 2011	8.150	8.460	8.000	8.300	222,650	+0.01(+0.12%)
May 04, 2011	8.620	8.690	8.190	8.290	179,100	-0.35(-4.05%)
May 03, 2011	8.630	8.670	8.530	8.640	96,896	-0.01(-0.12%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orasure Tech Inc (NQ: OSUR )

Historical Prices