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 )

4.860 -0.180 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 7.190 7.530 7.170 7.310 189,713 +0.05(+0.69%)
Mar 28, 2008 7.490 7.730 7.220 7.260 165,591 -0.20(-2.68%)
Mar 27, 2008 7.550 7.650 7.250 7.460 291,720 -0.10(-1.32%)
Mar 26, 2008 7.390 7.580 7.260 7.560 134,634 +0.12(+1.61%)
Mar 25, 2008 7.600 7.600 7.370 7.440 169,356 -0.14(-1.85%)
Mar 24, 2008 7.220 7.580 7.180 7.580 195,338 +0.36(+4.99%)
Mar 21, 2008 7.150 7.270 6.950 7.220 605,864 +0.00(+0.00%)
Mar 20, 2008 7.150 7.270 6.950 7.220 605,864 +0.20(+2.85%)
Mar 19, 2008 7.180 7.250 7.020 7.020 187,824 -0.06(-0.85%)
Mar 18, 2008 6.780 7.150 6.700 7.080 183,141 +0.39(+5.83%)
Mar 17, 2008 6.550 6.850 6.490 6.690 280,145 +0.02(+0.30%)
Mar 14, 2008 7.100 7.190 6.630 6.670 173,651 -0.36(-5.12%)
Mar 13, 2008 6.700 7.070 6.660 7.030 182,650 +0.24(+3.53%)
Mar 12, 2008 6.890 7.010 6.750 6.790 202,527 -0.07(-1.02%)
Mar 11, 2008 6.500 7.090 6.370 6.860 254,522 +0.34(+5.21%)
Mar 10, 2008 6.710 6.720 6.500 6.520 171,386 -0.18(-2.69%)
Mar 07, 2008 6.770 6.950 6.690 6.700 225,903 -0.15(-2.19%)
Mar 06, 2008 7.040 7.040 6.850 6.850 171,957 -0.24(-3.39%)
Mar 05, 2008 7.090 7.100 6.970 7.090 192,707 +0.03(+0.42%)
Mar 04, 2008 6.880 7.060 6.850 7.060 200,703 +0.09(+1.29%)
Mar 03, 2008 7.110 7.190 6.810 6.970 263,435 -0.17(-2.38%)
Feb 29, 2008 6.960 7.170 6.790 7.140 271,317 +0.08(+1.13%)
Feb 28, 2008 7.160 7.230 7.050 7.060 139,482 -0.10(-1.40%)
Feb 27, 2008 7.050 7.200 7.050 7.160 186,595 +0.05(+0.70%)
Feb 26, 2008 7.000 7.190 6.980 7.110 175,822 +0.08(+1.14%)
Feb 25, 2008 6.750 7.070 6.710 7.030 246,743 +0.27(+3.99%)
Feb 22, 2008 6.940 7.060 6.660 6.760 427,046 -0.15(-2.17%)
Feb 21, 2008 7.340 7.430 6.910 6.910 328,487 -0.39(-5.34%)
Feb 20, 2008 7.190 7.410 7.100 7.300 181,287 +0.09(+1.25%)
Feb 19, 2008 7.460 7.560 7.170 7.210 149,024 -0.21(-2.83%)
Feb 18, 2008 7.420 7.480 7.350 7.420 191,761 +0.00(+0.00%)
Feb 15, 2008 7.420 7.480 7.350 7.420 191,761 -0.04(-0.54%)
Feb 14, 2008 7.570 7.590 7.320 7.460 262,344 -0.08(-1.06%)
Feb 13, 2008 7.220 7.570 7.130 7.540 674,924 +0.05(+0.67%)
Feb 12, 2008 7.720 7.790 7.400 7.490 382,836 -0.30(-3.85%)
Feb 11, 2008 7.800 7.930 7.570 7.790 189,519 +0.18(+2.37%)
Feb 08, 2008 7.740 7.970 7.570 7.610 308,046 -0.13(-1.68%)
Feb 07, 2008 7.780 7.950 7.620 7.740 146,705 -0.09(-1.15%)
Feb 06, 2008 7.870 7.940 7.800 7.830 129,251 +0.01(+0.13%)
Feb 05, 2008 7.710 7.900 7.710 7.820 186,643 +0.02(+0.26%)
Feb 04, 2008 8.140 8.180 7.750 7.800 595,542 -0.36(-4.41%)
Feb 01, 2008 7.960 8.190 7.920 8.160 588,702 +0.25(+3.16%)
Jan 31, 2008 8.040 8.120 7.890 7.910 372,340 -0.14(-1.74%)
Jan 30, 2008 8.120 8.330 8.050 8.050 107,478 -0.15(-1.83%)
Jan 29, 2008 8.530 8.530 8.150 8.200 231,843 -0.29(-3.42%)
Jan 28, 2008 8.200 8.560 8.170 8.490 121,739 +0.26(+3.16%)
Jan 25, 2008 8.370 8.500 8.160 8.230 152,076 -0.02(-0.24%)
Jan 24, 2008 8.620 8.620 8.250 8.250 202,069 -0.37(-4.29%)
Jan 23, 2008 8.110 8.630 8.100 8.620 219,990 +0.37(+4.48%)
Jan 22, 2008 8.210 8.400 8.100 8.250 241,882 -0.28(-3.28%)
Jan 21, 2008 8.820 8.940 8.410 8.530 244,788 +0.00(+0.00%)
Jan 18, 2008 8.820 8.940 8.410 8.530 244,788 -0.33(-3.72%)
Jan 17, 2008 9.100 9.130 8.830 8.860 238,464 -0.25(-2.74%)
Jan 16, 2008 8.840 9.230 8.770 9.110 459,056 +0.31(+3.52%)
Jan 15, 2008 8.730 8.900 8.500 8.800 197,853 -0.06(-0.68%)
Jan 14, 2008 8.900 8.940 8.650 8.860 122,001 +0.04(+0.45%)
Jan 11, 2008 8.800 8.930 8.720 8.820 161,252 -0.07(-0.79%)
Jan 10, 2008 8.560 9.000 8.460 8.890 273,568 +0.21(+2.42%)
Jan 09, 2008 8.430 8.720 8.370 8.680 245,982 +0.25(+2.97%)
Jan 08, 2008 8.620 8.720 8.430 8.430 222,373 -0.17(-1.98%)
Jan 07, 2008 8.380 8.740 8.340 8.600 178,401 +0.23(+2.75%)
Jan 04, 2008 8.580 8.630 8.320 8.370 154,875 -0.32(-3.68%)
Jan 03, 2008 8.720 8.860 8.570 8.690 127,683 -0.03(-0.34%)
Jan 02, 2008 8.850 9.010 8.600 8.720 206,097 -0.17(-1.91%)
Jan 01, 2008 8.810 9.000 8.710 8.890 192,176 +0.00(+0.00%)
Dec 31, 2007 8.810 9.000 8.710 8.890 192,176 +0.02(+0.23%)
Dec 28, 2007 8.800 9.000 8.740 8.870 238,902 +0.11(+1.26%)
Dec 27, 2007 9.200 9.240 8.760 8.760 141,879 -0.49(-5.30%)
Dec 26, 2007 9.080 9.250 9.030 9.250 130,495 +0.10(+1.09%)
Dec 24, 2007 9.140 9.210 8.950 9.150 61,165 +0.04(+0.44%)
Dec 21, 2007 8.950 9.210 8.840 9.110 550,777 +0.29(+3.29%)
Dec 20, 2007 8.530 8.820 8.390 8.820 179,585 +0.36(+4.26%)
Dec 19, 2007 8.580 8.690 8.330 8.460 247,487 -0.13(-1.51%)
Dec 18, 2007 8.390 8.590 8.130 8.590 247,091 +0.32(+3.87%)
Dec 17, 2007 8.690 8.790 8.270 8.270 146,986 -0.43(-4.94%)
Dec 14, 2007 8.840 9.060 8.690 8.700 175,388 -0.27(-3.01%)
Dec 13, 2007 8.750 8.990 8.650 8.970 103,730 +0.18(+2.05%)
Dec 12, 2007 8.980 8.990 8.680 8.790 225,147 +0.10(+1.15%)
Dec 11, 2007 8.890 8.920 8.680 8.690 269,392 -0.17(-1.92%)
Dec 10, 2007 8.980 9.020 8.760 8.860 125,443 -0.15(-1.66%)
Dec 07, 2007 9.240 9.240 8.860 9.010 141,358 -0.22(-2.38%)
Dec 06, 2007 8.810 9.230 8.810 9.230 206,259 +0.42(+4.77%)
Dec 05, 2007 9.000 9.100 8.780 8.810 222,165 -0.05(-0.56%)
Dec 04, 2007 8.980 9.020 8.850 8.860 186,695 -0.20(-2.21%)
Dec 03, 2007 9.530 9.560 9.030 9.060 268,992 -0.42(-4.43%)
Nov 30, 2007 9.170 9.640 8.900 9.480 639,169 +0.42(+4.64%)
Nov 29, 2007 9.160 9.190 8.880 9.060 144,697 -0.13(-1.41%)
Nov 28, 2007 8.930 9.210 8.840 9.190 212,856 +0.36(+4.08%)
Nov 27, 2007 8.550 9.070 8.510 8.830 214,571 +0.32(+3.76%)
Nov 26, 2007 8.700 8.770 8.380 8.510 188,775 -0.20(-2.30%)
Nov 23, 2007 8.710 8.790 8.500 8.710 53,342 +0.05(+0.58%)
Nov 21, 2007 8.460 8.730 8.350 8.660 271,639 +0.17(+2.00%)
Nov 20, 2007 8.510 8.820 8.270 8.490 230,540 -0.24(-2.75%)
Nov 19, 2007 8.850 8.850 8.620 8.730 133,055 -0.23(-2.57%)
Nov 16, 2007 8.950 9.040 8.620 8.960 168,511 +0.03(+0.34%)
Nov 15, 2007 9.090 9.190 8.820 8.930 235,364 -0.20(-2.19%)
Nov 14, 2007 9.370 9.610 9.070 9.130 307,375 -0.14(-1.51%)
Nov 13, 2007 9.200 9.270 8.950 9.270 222,059 +0.12(+1.31%)
Nov 12, 2007 8.870 9.330 8.730 9.150 345,089 +0.24(+2.69%)
Nov 09, 2007 8.740 8.940 8.570 8.910 270,485 +0.12(+1.37%)
Nov 08, 2007 8.650 8.860 8.330 8.790 304,504 +0.20(+2.33%)
Nov 07, 2007 8.840 8.990 8.550 8.590 578,844 -0.38(-4.24%)
Nov 06, 2007 9.100 9.130 8.820 8.970 794,847 -0.12(-1.32%)
Nov 05, 2007 9.140 9.160 8.850 9.090 241,252 -0.19(-2.05%)
Nov 02, 2007 9.030 9.300 8.830 9.280 545,482 +0.37(+4.15%)
Nov 01, 2007 8.970 9.080 8.800 8.910 895,221 -0.16(-1.76%)
Oct 31, 2007 9.730 10.00 9.020 9.070 1,343,374 -0.75(-7.64%)
Oct 30, 2007 10.01 10.07 9.800 9.820 324,081 -0.22(-2.19%)
Oct 29, 2007 10.12 10.12 10.00 10.04 86,963 -0.13(-1.28%)
Oct 26, 2007 10.16 10.20 10.00 10.17 243,523 +0.13(+1.29%)
Oct 25, 2007 10.19 10.19 9.980 10.04 153,024 -0.10(-0.99%)
Oct 24, 2007 10.17 10.17 9.790 10.14 665,309 -0.07(-0.69%)
Oct 23, 2007 10.00 10.21 9.850 10.21 238,846 +0.25(+2.51%)
Oct 22, 2007 9.800 10.02 9.780 9.960 298,700 +0.19(+1.94%)
Oct 19, 2007 10.05 10.11 9.760 9.770 291,278 -0.28(-2.79%)
Oct 18, 2007 10.18 10.22 10.04 10.05 128,159 -0.15(-1.47%)
Oct 17, 2007 10.21 10.27 9.970 10.20 249,398 +0.04(+0.39%)
Oct 16, 2007 10.21 10.22 9.950 10.16 245,290 -0.06(-0.59%)
Oct 15, 2007 10.32 10.36 10.14 10.22 264,365 -0.04(-0.39%)
Oct 12, 2007 10.28 10.37 10.20 10.26 333,118 -0.03(-0.29%)
Oct 11, 2007 10.50 10.57 10.25 10.29 183,497 -0.21(-2.00%)
Oct 10, 2007 10.48 10.50 10.31 10.50 294,790 -0.02(-0.19%)
Oct 09, 2007 10.55 10.57 10.29 10.52 270,136 +0.00(+0.00%)
Oct 08, 2007 10.43 10.52 10.35 10.52 130,073 +0.05(+0.48%)
Oct 05, 2007 10.46 10.53 10.27 10.47 222,640 +0.06(+0.58%)
Oct 04, 2007 10.20 10.42 10.09 10.41 157,717 +0.23(+2.26%)
Oct 03, 2007 10.33 10.44 10.15 10.18 280,975 -0.23(-2.21%)
Oct 02, 2007 10.17 10.45 10.08 10.41 474,877 +0.27(+2.66%)
Oct 01, 2007 10.03 10.25 9.970 10.14 426,494 +0.09(+0.90%)
Sep 28, 2007 9.770 10.20 9.770 10.05 791,001 +0.25(+2.55%)
Sep 27, 2007 9.700 9.830 9.620 9.800 326,373 +0.15(+1.55%)
Sep 26, 2007 9.370 9.830 9.300 9.650 517,823 +0.29(+3.10%)
Sep 25, 2007 9.250 9.380 9.160 9.360 135,539 +0.03(+0.32%)
Sep 24, 2007 9.320 9.390 9.230 9.330 142,020 +0.01(+0.11%)
Sep 21, 2007 9.420 9.570 9.290 9.320 327,217 -0.03(-0.32%)
Sep 20, 2007 9.490 9.560 9.110 9.350 208,664 -0.21(-2.20%)
Sep 19, 2007 9.470 9.730 9.360 9.560 446,945 +0.11(+1.16%)
Sep 18, 2007 9.060 9.510 9.000 9.450 283,859 +0.32(+3.50%)
Sep 17, 2007 9.160 9.310 9.040 9.130 155,791 -0.07(-0.76%)
Sep 14, 2007 9.040 9.210 9.020 9.200 158,882 +0.03(+0.33%)
Sep 13, 2007 9.130 9.250 9.010 9.170 174,546 +0.10(+1.10%)
Sep 12, 2007 9.240 9.300 9.070 9.070 194,001 -0.20(-2.16%)
Sep 11, 2007 9.080 9.310 8.990 9.270 270,103 +0.26(+2.89%)
Sep 10, 2007 9.250 9.370 8.940 9.010 261,737 -0.21(-2.28%)
Sep 07, 2007 9.260 9.550 9.130 9.220 210,192 -0.23(-2.43%)
Sep 06, 2007 9.360 9.470 9.320 9.450 139,012 +0.11(+1.18%)
Sep 05, 2007 9.330 9.480 9.230 9.340 215,406 -0.07(-0.74%)
Sep 04, 2007 9.180 9.440 9.120 9.410 329,255 +0.21(+2.28%)
Aug 31, 2007 9.430 9.430 9.100 9.200 188,305 -0.09(-0.97%)
Aug 30, 2007 9.200 9.410 9.100 9.290 205,630 -0.01(-0.11%)
Aug 29, 2007 9.020 9.310 8.930 9.300 356,011 +0.43(+4.85%)
Aug 28, 2007 9.140 9.249 8.870 8.870 305,686 -0.35(-3.80%)
Aug 27, 2007 9.530 9.550 9.140 9.220 376,190 -0.38(-3.96%)
Aug 24, 2007 9.470 9.600 9.420 9.600 138,751 +0.12(+1.27%)
Aug 23, 2007 9.550 9.590 9.380 9.480 199,571 -0.01(-0.11%)
Aug 22, 2007 9.850 9.860 9.450 9.490 357,082 -0.25(-2.57%)
Aug 21, 2007 9.740 9.830 9.570 9.740 158,200 -0.02(-0.20%)
Aug 20, 2007 9.500 9.810 9.430 9.760 357,207 +0.31(+3.28%)
Aug 17, 2007 9.800 9.830 9.310 9.450 380,762 -0.04(-0.42%)
Aug 16, 2007 9.120 9.490 9.110 9.490 391,320 +0.32(+3.49%)
Aug 15, 2007 9.090 9.530 9.090 9.170 377,792 +0.04(+0.44%)
Aug 14, 2007 9.360 9.530 9.120 9.130 319,160 -0.21(-2.25%)
Aug 13, 2007 9.600 9.700 9.250 9.340 324,650 -0.16(-1.68%)
Aug 10, 2007 9.300 9.700 9.250 9.500 640,760 -0.05(-0.52%)
Aug 09, 2007 9.490 9.930 9.200 9.550 956,834 -0.03(-0.31%)
Aug 08, 2007 9.400 9.860 9.320 9.580 924,325 +0.17(+1.81%)
Aug 07, 2007 9.300 9.490 9.100 9.410 817,924 +0.02(+0.21%)
Aug 06, 2007 8.760 9.400 8.690 9.390 1,057,430 +0.57(+6.46%)
Aug 03, 2007 8.800 9.000 8.600 8.820 1,016,135 +0.16(+1.85%)
Aug 02, 2007 8.500 8.690 8.220 8.660 576,347 +0.20(+2.36%)
Aug 01, 2007 8.050 8.500 8.050 8.460 626,697 +0.45(+5.62%)
Jul 31, 2007 8.080 8.300 8.000 8.010 312,136 -0.09(-1.11%)
Jul 30, 2007 8.080 8.190 7.890 8.100 332,289 -0.01(-0.12%)
Jul 27, 2007 8.330 8.460 8.100 8.110 323,264 -0.27(-3.22%)
Jul 26, 2007 8.390 8.490 8.230 8.380 393,316 -0.12(-1.41%)
Jul 25, 2007 8.370 8.510 8.050 8.500 470,381 +0.19(+2.29%)
Jul 24, 2007 8.660 8.660 8.240 8.310 423,933 -0.28(-3.26%)
Jul 23, 2007 8.550 8.750 8.500 8.590 386,741 +0.09(+1.06%)
Jul 20, 2007 8.670 8.670 8.390 8.500 404,531 -0.19(-2.19%)
Jul 19, 2007 8.640 8.740 8.500 8.690 408,958 +0.11(+1.28%)
Jul 18, 2007 8.380 8.630 8.280 8.580 430,241 +0.18(+2.14%)
Jul 17, 2007 8.630 8.690 8.390 8.400 438,244 -0.21(-2.44%)
Jul 16, 2007 8.640 8.730 8.550 8.610 301,320 -0.03(-0.35%)
Jul 13, 2007 8.590 8.730 8.550 8.640 260,882 -0.01(-0.12%)
Jul 12, 2007 8.560 8.650 8.500 8.650 331,697 +0.14(+1.65%)
Jul 11, 2007 8.540 8.600 8.400 8.510 239,700 -0.03(-0.35%)
Jul 10, 2007 8.600 8.630 8.500 8.540 399,278 -0.03(-0.35%)
Jul 09, 2007 8.470 8.640 8.360 8.570 482,648 +0.19(+2.27%)
Jul 06, 2007 8.210 8.460 8.140 8.380 273,357 +0.16(+1.95%)
Jul 05, 2007 8.180 8.260 8.100 8.220 179,541 +0.06(+0.74%)
Jul 03, 2007 8.170 8.240 8.070 8.160 101,052 +0.00(+0.00%)
Jul 02, 2007 8.250 8.286 8.090 8.160 181,096 -0.02(-0.24%)
Jun 29, 2007 8.270 8.310 8.150 8.180 257,535 -0.07(-0.85%)
Jun 28, 2007 8.370 8.370 8.160 8.250 206,040 -0.12(-1.43%)
Jun 27, 2007 8.160 8.370 8.050 8.370 245,393 +0.18(+2.20%)
Jun 26, 2007 8.080 8.310 8.080 8.190 321,723 +0.17(+2.12%)
Jun 25, 2007 8.120 8.340 7.970 8.020 241,798 -0.09(-1.11%)
Jun 22, 2007 8.070 8.210 8.010 8.110 465,078 +0.02(+0.25%)
Jun 21, 2007 8.150 8.150 7.980 8.090 137,909 +0.00(+0.00%)
Jun 20, 2007 8.330 8.330 8.050 8.090 337,900 -0.23(-2.76%)
Jun 19, 2007 8.320 8.370 8.250 8.320 218,200 -0.03(-0.36%)
Jun 18, 2007 8.480 8.480 8.200 8.350 255,700 -0.07(-0.83%)
Jun 15, 2007 8.480 8.490 8.280 8.420 423,400 +0.02(+0.24%)
Jun 14, 2007 8.200 8.410 8.200 8.400 452,300 +0.18(+2.19%)
Jun 13, 2007 8.000 8.330 7.980 8.220 627,900 +0.25(+3.14%)
Jun 12, 2007 7.720 8.020 7.610 7.970 853,500 +0.22(+2.84%)
Jun 11, 2007 7.850 7.910 7.590 7.750 516,514 +0.15(+1.97%)
Jun 08, 2007 7.420 7.610 7.410 7.600 135,456 +0.15(+2.01%)
Jun 07, 2007 7.520 7.670 7.399 7.450 193,783 -0.13(-1.72%)
Jun 06, 2007 7.560 7.720 7.520 7.580 198,270 -0.04(-0.52%)
Jun 05, 2007 7.770 7.800 7.570 7.620 335,326 -0.15(-1.93%)
Jun 04, 2007 7.740 7.800 7.658 7.770 250,892 +0.01(+0.13%)
Jun 01, 2007 7.700 7.800 7.650 7.760 208,427 +0.10(+1.31%)
May 31, 2007 7.540 7.790 7.500 7.660 267,408 +0.03(+0.39%)
May 30, 2007 7.580 7.777 7.534 7.630 301,681 -0.05(-0.65%)
May 29, 2007 7.600 7.740 7.500 7.680 348,131 +0.12(+1.59%)
May 25, 2007 7.390 7.760 7.370 7.560 397,085 +0.22(+3.00%)
May 24, 2007 7.630 7.700 7.270 7.340 316,009 -0.32(-4.18%)
May 23, 2007 7.610 7.660 7.500 7.660 353,516 +0.09(+1.19%)
May 22, 2007 7.470 7.620 7.400 7.570 233,874 +0.13(+1.75%)
May 21, 2007 7.380 7.460 7.310 7.440 268,532 +0.07(+0.95%)
May 18, 2007 7.070 7.380 6.970 7.370 612,305 +0.33(+4.69%)
May 17, 2007 7.120 7.120 6.920 7.040 450,819 -0.08(-1.12%)
May 16, 2007 7.080 7.160 7.010 7.120 204,019 +0.05(+0.71%)
May 15, 2007 7.190 7.200 7.050 7.070 253,431 -0.11(-1.53%)
May 14, 2007 7.290 7.320 7.130 7.180 211,830 -0.10(-1.37%)
May 11, 2007 7.330 7.400 7.220 7.280 127,755 +0.02(+0.28%)
May 10, 2007 7.660 7.720 7.250 7.260 370,924 -0.46(-5.96%)
May 09, 2007 7.610 7.830 7.490 7.720 498,329 +0.23(+3.07%)
May 08, 2007 7.570 7.610 7.400 7.490 251,547 -0.16(-2.09%)
May 07, 2007 7.640 7.660 7.520 7.650 223,025 +0.11(+1.46%)
May 04, 2007 7.580 7.700 7.500 7.540 261,899 +0.04(+0.53%)
May 03, 2007 7.600 7.710 7.460 7.500 181,190 -0.11(-1.45%)
May 02, 2007 7.300 7.620 7.270 7.610 276,315 +0.35(+4.82%)
May 01, 2007 7.460 7.460 7.200 7.260 301,460 -0.19(-2.55%)
Apr 30, 2007 7.720 7.720 7.400 7.450 369,980 -0.16(-2.10%)
Apr 27, 2007 7.630 7.720 7.510 7.610 244,649 -0.03(-0.39%)
Apr 26, 2007 7.490 7.650 7.450 7.640 381,299 +0.18(+2.41%)
Apr 25, 2007 7.420 7.600 7.420 7.460 212,906 -0.03(-0.40%)
Apr 24, 2007 7.470 7.570 7.320 7.490 233,544 +0.02(+0.27%)
Apr 23, 2007 7.480 7.650 7.450 7.470 196,874 -0.05(-0.66%)
Apr 20, 2007 7.450 7.560 7.370 7.520 246,328 +0.19(+2.59%)
Apr 19, 2007 7.460 7.480 7.310 7.330 156,011 -0.18(-2.40%)
Apr 18, 2007 7.530 7.650 7.500 7.510 162,997 -0.08(-1.05%)
Apr 17, 2007 7.470 7.630 7.450 7.590 317,919 +0.10(+1.34%)
Apr 16, 2007 7.670 7.780 7.400 7.490 407,134 -0.15(-1.96%)
Apr 13, 2007 7.620 7.740 7.530 7.640 170,020 +0.01(+0.13%)
Apr 12, 2007 7.540 7.710 7.500 7.630 134,111 +0.07(+0.93%)
Apr 11, 2007 7.610 7.670 7.520 7.560 200,040 -0.06(-0.79%)
Apr 10, 2007 7.360 7.700 7.360 7.620 236,842 +0.24(+3.25%)
Apr 09, 2007 7.590 7.630 7.330 7.380 118,974 -0.22(-2.89%)
Apr 05, 2007 7.540 7.640 7.510 7.600 180,347 +0.04(+0.53%)
Apr 04, 2007 7.630 7.670 7.480 7.560 214,914 -0.09(-1.18%)
Apr 03, 2007 7.460 7.960 7.430 7.650 686,479 +0.19(+2.55%)
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.