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 )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2005 5.830 5.850 5.610 5.710 269,620 -0.01(-0.17%)
Jan 28, 2005 5.820 5.820 5.560 5.720 108,708 +0.01(+0.18%)
Jan 27, 2005 5.690 5.840 5.600 5.710 156,587 +0.05(+0.88%)
Jan 26, 2005 5.650 5.690 5.506 5.660 163,955 +0.10(+1.80%)
Jan 25, 2005 5.500 5.620 5.390 5.560 113,981 +0.13(+2.39%)
Jan 24, 2005 5.650 5.650 5.350 5.430 296,540 -0.12(-2.16%)
Jan 21, 2005 5.700 5.750 5.540 5.550 134,527 -0.11(-1.94%)
Jan 20, 2005 5.760 5.836 5.540 5.660 292,211 -0.14(-2.41%)
Jan 19, 2005 6.210 6.310 5.690 5.800 160,183 -0.34(-5.54%)
Jan 18, 2005 6.000 6.212 6.000 6.140 176,362 +0.10(+1.67%)
Jan 14, 2005 5.870 6.080 5.760 6.039 177,632 +0.24(+4.12%)
Jan 13, 2005 6.100 6.100 5.700 5.800 213,776 -0.24(-3.97%)
Jan 12, 2005 6.150 6.150 5.900 6.040 250,884 +0.03(+0.50%)
Jan 11, 2005 5.950 6.140 5.900 6.010 398,386 -0.02(-0.33%)
Jan 10, 2005 5.780 6.040 5.770 6.030 492,023 +0.18(+3.08%)
Jan 07, 2005 6.220 6.270 5.780 5.850 426,901 -0.25(-4.10%)
Jan 06, 2005 6.150 6.290 6.070 6.100 129,232 -0.07(-1.13%)
Jan 05, 2005 6.160 6.350 6.150 6.170 205,039 -0.10(-1.59%)
Jan 04, 2005 6.690 6.690 6.150 6.270 311,765 -0.33(-5.00%)
Jan 03, 2005 6.720 6.880 6.560 6.600 265,973 -0.12(-1.79%)
Dec 31, 2004 6.700 6.892 6.700 6.720 252,200 -0.09(-1.32%)
Dec 30, 2004 6.750 6.890 6.750 6.810 171,900 +0.05(+0.74%)
Dec 29, 2004 6.800 6.940 6.710 6.760 206,000 -0.15(-2.17%)
Dec 28, 2004 7.000 7.000 6.740 6.910 288,300 +0.03(+0.44%)
Dec 27, 2004 7.000 7.140 6.770 6.880 451,100 -0.24(-3.37%)
Dec 23, 2004 7.070 7.270 6.920 7.120 375,300 +0.07(+0.99%)
Dec 22, 2004 7.140 7.280 6.980 7.050 597,300 +0.38(+5.70%)
Dec 21, 2004 6.770 6.840 6.570 6.670 318,700 -0.08(-1.19%)
Dec 20, 2004 6.830 7.040 6.700 6.750 192,600 -0.21(-3.02%)
Dec 17, 2004 6.950 7.000 6.750 6.960 173,400 +0.02(+0.29%)
Dec 16, 2004 6.950 7.100 6.850 6.940 445,000 -0.10(-1.42%)
Dec 15, 2004 6.950 7.100 6.950 7.040 207,400 -0.01(-0.14%)
Dec 14, 2004 6.960 7.100 6.960 7.050 173,800 +0.02(+0.28%)
Dec 13, 2004 6.950 7.100 6.950 7.030 180,800 -0.05(-0.71%)
Dec 10, 2004 7.190 7.279 6.970 7.080 151,900 -0.02(-0.28%)
Dec 09, 2004 7.000 7.180 6.900 7.100 127,900 -0.01(-0.14%)
Dec 08, 2004 6.950 7.130 6.900 7.110 177,400 +0.16(+2.30%)
Dec 07, 2004 7.250 7.340 6.860 6.950 224,100 -0.26(-3.61%)
Dec 06, 2004 7.410 7.429 7.190 7.210 235,700 -0.21(-2.83%)
Dec 03, 2004 7.210 7.490 7.210 7.420 218,800 +0.15(+2.06%)
Dec 02, 2004 7.510 7.520 7.230 7.270 285,300 -0.04(-0.55%)
Dec 01, 2004 7.110 7.463 7.100 7.310 340,300 +0.15(+2.09%)
Nov 30, 2004 7.175 7.330 7.110 7.160 225,400 -0.04(-0.56%)
Nov 29, 2004 7.060 7.220 6.880 7.200 370,400 +0.14(+1.98%)
Nov 26, 2004 7.040 7.080 7.000 7.060 53,100 +0.00(+0.00%)
Nov 24, 2004 7.050 7.090 6.950 7.060 128,800 -0.01(-0.14%)
Nov 23, 2004 7.080 7.130 6.940 7.070 220,500 -0.11(-1.53%)
Nov 22, 2004 7.100 7.200 7.020 7.180 262,800 +0.00(+0.00%)
Nov 19, 2004 7.260 7.350 7.100 7.180 174,900 -0.12(-1.64%)
Nov 18, 2004 7.080 7.350 7.080 7.300 176,400 +0.18(+2.53%)
Nov 17, 2004 7.300 7.350 7.010 7.120 237,300 -0.07(-0.97%)
Nov 16, 2004 7.260 7.440 7.170 7.190 133,700 -0.19(-2.57%)
Nov 15, 2004 7.410 7.480 7.250 7.380 123,300 +0.00(+0.00%)
Nov 12, 2004 7.450 7.460 7.270 7.380 233,200 -0.07(-0.94%)
Nov 11, 2004 7.470 7.470 7.250 7.450 181,800 +0.21(+2.90%)
Nov 10, 2004 7.230 7.400 7.220 7.240 185,500 +0.05(+0.70%)
Nov 09, 2004 7.050 7.250 7.050 7.190 155,400 +0.09(+1.27%)
Nov 08, 2004 7.350 7.420 7.060 7.100 266,200 -0.27(-3.66%)
Nov 05, 2004 7.310 7.450 7.310 7.370 296,800 +0.00(+0.00%)
Nov 04, 2004 7.300 7.470 7.250 7.370 288,100 +0.04(+0.55%)
Nov 03, 2004 6.900 7.500 6.780 7.330 1,211,600 +0.56(+8.27%)
Nov 02, 2004 7.000 7.050 6.650 6.770 304,900 -0.17(-2.45%)
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.