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 (%)
Jun 28, 2019 9.200 9.345 9.050 9.280 2,964,300 +0.09(+0.98%)
Jun 27, 2019 8.610 9.210 8.610 9.190 1,444,824 +0.62(+7.23%)
Jun 26, 2019 8.760 8.820 8.520 8.570 892,320 -0.19(-2.17%)
Jun 25, 2019 8.670 8.880 8.600 8.760 511,043 +0.09(+1.04%)
Jun 24, 2019 8.880 8.900 8.630 8.670 244,325 -0.22(-2.47%)
Jun 21, 2019 8.820 8.930 8.650 8.890 635,000 +0.05(+0.57%)
Jun 20, 2019 8.900 9.000 8.750 8.840 458,414 +0.00(+0.00%)
Jun 19, 2019 8.760 8.880 8.680 8.840 755,491 +0.13(+1.49%)
Jun 18, 2019 8.630 8.810 8.630 8.710 607,569 +0.10(+1.16%)
Jun 17, 2019 8.540 8.680 8.500 8.610 266,486 +0.07(+0.82%)
Jun 14, 2019 8.700 8.720 8.540 8.540 293,300 -0.14(-1.61%)
Jun 13, 2019 8.520 8.690 8.520 8.680 241,560 +0.17(+2.00%)
Jun 12, 2019 8.430 8.590 8.340 8.510 256,552 +0.09(+1.07%)
Jun 11, 2019 8.690 8.730 8.225 8.420 585,345 -0.19(-2.21%)
Jun 10, 2019 8.560 8.680 8.510 8.610 345,829 +0.10(+1.18%)
Jun 07, 2019 8.420 8.570 8.401 8.510 424,300 +0.10(+1.19%)
Jun 06, 2019 8.510 8.520 8.380 8.410 749,754 -0.12(-1.41%)
Jun 05, 2019 8.590 8.600 8.450 8.530 216,104 -0.02(-0.23%)
Jun 04, 2019 8.500 8.560 8.400 8.550 304,252 +0.14(+1.66%)
Jun 03, 2019 8.300 8.440 8.280 8.410 647,776 +0.11(+1.33%)
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%)
Mar 01, 2019 10.80 11.14 10.76 11.12 583,700 +0.37(+3.44%)
Feb 28, 2019 10.87 10.88 10.54 10.75 932,650 -0.12(-1.10%)
Feb 27, 2019 10.93 11.02 10.80 10.87 213,631 -0.10(-0.91%)
Feb 26, 2019 11.36 11.43 10.96 10.97 459,701 -0.40(-3.52%)
Feb 25, 2019 11.66 11.71 11.28 11.37 705,599 -0.23(-1.98%)
Feb 22, 2019 11.47 11.63 11.47 11.60 286,000 +0.09(+0.78%)
Feb 21, 2019 11.73 11.75 11.42 11.51 233,678 -0.24(-2.04%)
Feb 20, 2019 11.52 11.79 11.45 11.75 365,228 +0.22(+1.91%)
Feb 19, 2019 11.43 11.57 11.26 11.53 475,531 +0.05(+0.44%)
Feb 15, 2019 11.62 11.69 11.42 11.48 496,800 -0.06(-0.52%)
Feb 14, 2019 11.40 11.55 11.25 11.54 505,198 +0.14(+1.23%)
Feb 13, 2019 10.75 11.72 10.73 11.40 714,329 +0.67(+6.24%)
Feb 12, 2019 10.63 10.94 10.62 10.73 1,082,106 +0.17(+1.61%)
Feb 11, 2019 10.68 11.18 10.30 10.56 1,620,329 -0.29(-2.67%)
Feb 08, 2019 9.720 11.40 9.720 10.85 2,266,600 +1.22(+12.67%)
Feb 07, 2019 9.730 10.30 9.150 9.630 2,655,546 -3.18(-24.82%)
Feb 06, 2019 12.90 13.04 12.76 12.81 804,451 -0.12(-0.93%)
Feb 05, 2019 13.01 13.09 12.81 12.93 332,816 -0.07(-0.54%)
Feb 04, 2019 13.11 13.25 12.93 13.00 451,038 -0.09(-0.69%)
Feb 01, 2019 12.86 13.18 12.79 13.09 467,800 +0.24(+1.87%)
Jan 31, 2019 12.64 12.94 12.62 12.85 519,039 +0.23(+1.82%)
Jan 30, 2019 12.39 12.76 12.31 12.62 472,464 +0.27(+2.19%)
Jan 29, 2019 12.40 12.54 12.32 12.35 375,425 -0.05(-0.40%)
Jan 28, 2019 12.38 12.47 12.15 12.40 253,885 -0.03(-0.24%)
Jan 25, 2019 12.08 12.52 12.01 12.43 498,500 +0.42(+3.50%)
Jan 24, 2019 12.03 12.11 11.95 12.01 520,346 -0.02(-0.17%)
Jan 23, 2019 12.10 12.23 11.99 12.03 360,862 -0.03(-0.25%)
Jan 22, 2019 12.10 12.28 11.94 12.06 311,361 -0.13(-1.07%)
Jan 18, 2019 12.10 12.46 12.01 12.19 792,300 +0.11(+0.91%)
Jan 17, 2019 11.54 12.11 11.54 12.08 768,587 +0.50(+4.32%)
Jan 16, 2019 11.59 11.95 11.55 11.58 419,881 -0.02(-0.17%)
Jan 15, 2019 11.88 11.93 11.21 11.60 558,138 -0.33(-2.77%)
Jan 14, 2019 12.08 12.22 11.91 11.93 260,856 -0.24(-1.97%)
Jan 11, 2019 11.80 12.29 11.76 12.17 515,400 +0.27(+2.27%)
Jan 10, 2019 11.73 11.99 11.69 11.90 1,161,625 +0.11(+0.93%)
Jan 09, 2019 11.82 12.06 11.72 11.79 394,105 +0.05(+0.43%)
Jan 08, 2019 12.01 12.10 11.42 11.74 1,055,567 -0.26(-2.17%)
Jan 07, 2019 11.84 12.18 11.71 12.00 410,061 +0.15(+1.27%)
Jan 04, 2019 11.53 11.88 11.30 11.85 638,900 +0.45(+3.95%)
Jan 03, 2019 11.61 11.76 11.27 11.40 321,040 -0.27(-2.31%)
Jan 02, 2019 11.54 11.87 11.44 11.67 618,088 -0.01(-0.09%)
Dec 31, 2018 11.44 11.77 11.17 11.68 699,400 +0.29(+2.55%)
Dec 28, 2018 11.38 11.65 11.31 11.39 310,400 +0.07(+0.62%)
Dec 27, 2018 11.08 11.34 10.93 11.32 427,775 +0.18(+1.62%)
Dec 26, 2018 10.66 11.23 10.50 11.14 539,335 +0.53(+5.00%)
Dec 24, 2018 10.55 10.86 10.43 10.61 293,100 +0.08(+0.76%)
Dec 21, 2018 10.99 11.06 10.27 10.53 2,489,500 -0.42(-3.84%)
Dec 20, 2018 11.14 11.26 10.87 10.95 306,150 -0.18(-1.62%)
Dec 19, 2018 11.33 11.58 11.02 11.13 631,263 -0.22(-1.94%)
Dec 18, 2018 11.62 11.68 11.17 11.35 332,070 -0.16(-1.39%)
Dec 17, 2018 11.40 11.90 11.21 11.51 458,671 +0.06(+0.52%)
Dec 14, 2018 11.79 11.88 11.32 11.45 565,900 -0.42(-3.54%)
Dec 13, 2018 12.19 12.37 11.84 11.87 231,554 -0.33(-2.70%)
Dec 12, 2018 12.09 12.40 12.04 12.20 399,197 +0.24(+2.01%)
Dec 11, 2018 12.38 12.48 11.82 11.96 515,303 -0.35(-2.84%)
Dec 10, 2018 12.27 12.42 11.96 12.31 311,023 +0.03(+0.24%)
Dec 07, 2018 12.74 12.74 12.22 12.28 574,800 -0.35(-2.77%)
Dec 06, 2018 12.49 12.68 12.37 12.63 435,081 -0.01(-0.08%)
Dec 04, 2018 12.89 12.98 12.39 12.64 866,700 -0.19(-1.48%)
Dec 03, 2018 12.80 12.95 12.58 12.83 585,617 +0.13(+1.02%)
Nov 30, 2018 13.16 13.21 12.54 12.70 890,700 -0.51(-3.86%)
Nov 29, 2018 13.19 13.58 13.03 13.21 396,406 -0.04(-0.30%)
Nov 28, 2018 12.73 13.28 12.55 13.25 573,392 +0.52(+4.08%)
Nov 27, 2018 12.68 13.25 12.50 12.73 518,917 +0.06(+0.47%)
Nov 26, 2018 13.37 13.64 12.67 12.67 587,082 -0.59(-4.45%)
Nov 23, 2018 13.17 13.42 13.08 13.26 176,800 -0.03(-0.23%)
Nov 21, 2018 13.29 13.29 13.29 0 +0.50(+3.91%)
Nov 20, 2018 12.40 12.86 12.27 12.79 1,130,384 +0.36(+2.90%)
Nov 19, 2018 12.65 12.74 12.38 12.43 723,079 -0.18(-1.43%)
Nov 16, 2018 13.02 13.04 12.59 12.61 1,094,700 -0.49(-3.74%)
Nov 15, 2018 12.51 13.12 12.43 13.10 475,612 +0.52(+4.13%)
Nov 14, 2018 13.06 13.25 12.36 12.58 542,200 -0.37(-2.86%)
Nov 13, 2018 13.46 13.58 12.91 12.95 333,365 -0.54(-4.00%)
Nov 12, 2018 12.90 13.69 12.75 13.49 507,442 +0.48(+3.69%)
Nov 09, 2018 13.13 14.14 12.93 13.01 796,700 -0.19(-1.40%)
Nov 08, 2018 13.85 13.88 12.50 13.20 2,039,418 -1.53(-10.36%)
Nov 07, 2018 14.46 14.82 14.31 14.72 631,791 +0.27(+1.87%)
Nov 06, 2018 14.60 14.80 14.35 14.45 625,570 -0.20(-1.37%)
Nov 05, 2018 14.24 14.88 14.17 14.65 1,437,258 +0.45(+3.17%)
Nov 02, 2018 14.07 14.70 14.07 14.20 1,549,800 +0.20(+1.43%)
Nov 01, 2018 13.98 14.34 13.80 14.00 1,001,982 +0.10(+0.72%)
Oct 31, 2018 14.01 14.12 13.88 13.90 416,846 -0.01(-0.07%)
Oct 30, 2018 13.62 14.03 13.58 13.91 352,372 +0.32(+2.35%)
Oct 29, 2018 13.82 14.11 13.45 13.59 250,993 -0.09(-0.66%)
Oct 26, 2018 14.40 14.40 13.66 13.68 410,100 -0.88(-6.04%)
Oct 25, 2018 14.83 14.93 14.53 14.56 267,196 -0.15(-1.02%)
Oct 24, 2018 14.95 15.08 14.60 14.71 869,048 -0.30(-2.00%)
Oct 23, 2018 14.68 15.11 14.49 15.01 315,535 +0.15(+1.01%)
Oct 22, 2018 14.78 14.98 14.64 14.86 347,466 +0.09(+0.61%)
Oct 19, 2018 14.78 14.95 14.68 14.77 400,800 -0.04(-0.27%)
Oct 18, 2018 14.54 14.85 14.38 14.81 338,015 +0.26(+1.79%)
Oct 17, 2018 14.60 14.65 14.41 14.55 276,584 -0.07(-0.48%)
Oct 16, 2018 14.19 14.69 14.18 14.62 280,712 +0.52(+3.69%)
Oct 15, 2018 14.23 14.29 13.96 14.10 324,672 -0.14(-0.98%)
Oct 12, 2018 14.41 14.67 14.10 14.24 446,100 +0.03(+0.21%)
Oct 11, 2018 14.53 14.79 14.16 14.21 459,057 -0.41(-2.80%)
Oct 10, 2018 14.92 15.09 14.59 14.62 293,569 -0.28(-1.88%)
Oct 09, 2018 14.82 15.11 14.60 14.90 310,302 +0.05(+0.34%)
Oct 08, 2018 15.27 15.37 14.81 14.85 344,674 -0.49(-3.19%)
Oct 05, 2018 15.38 15.49 15.23 15.34 517,400 +0.00(+0.00%)
Oct 04, 2018 15.55 15.55 15.26 15.34 391,486 -0.20(-1.29%)
Oct 03, 2018 15.41 15.64 15.12 15.54 313,872 +0.17(+1.11%)
Oct 02, 2018 15.00 15.43 14.58 15.37 779,351 +0.36(+2.40%)
Oct 01, 2018 15.48 15.48 14.97 15.01 344,523 -0.44(-2.85%)
Sep 28, 2018 15.55 15.58 15.31 15.45 550,100 -0.13(-0.83%)
Sep 27, 2018 15.60 15.75 15.51 15.58 351,526 +0.00(+0.00%)
Sep 26, 2018 15.52 15.78 15.42 15.58 331,183 +0.11(+0.71%)
Sep 25, 2018 15.25 15.66 15.22 15.47 312,202 +0.22(+1.44%)
Sep 24, 2018 15.29 15.46 15.00 15.25 442,670 -0.08(-0.52%)
Sep 21, 2018 15.56 15.58 15.27 15.33 910,000 -0.13(-0.84%)
Sep 20, 2018 15.61 15.75 15.29 15.46 291,542 -0.06(-0.39%)
Sep 19, 2018 15.44 15.68 15.40 15.52 450,531 +0.05(+0.32%)
Sep 18, 2018 15.41 15.53 15.30 15.47 256,339 +0.11(+0.72%)
Sep 17, 2018 15.63 15.80 15.31 15.36 350,907 -0.33(-2.10%)
Sep 14, 2018 16.00 16.20 15.65 15.69 454,200 -0.32(-2.00%)
Sep 13, 2018 15.93 16.09 15.65 16.01 319,685 +0.13(+0.82%)
Sep 12, 2018 15.72 15.92 15.55 15.88 334,112 +0.15(+0.95%)
Sep 11, 2018 15.80 15.86 15.44 15.73 513,725 -0.12(-0.76%)
Sep 10, 2018 15.89 16.24 15.77 15.85 213,913 +0.06(+0.38%)
Sep 07, 2018 15.59 15.94 15.46 15.79 427,200 +0.19(+1.22%)
Sep 06, 2018 15.70 15.85 15.56 15.60 494,442 -0.15(-0.95%)
Sep 05, 2018 16.00 16.15 15.69 15.75 1,875,165 -0.28(-1.75%)
Sep 04, 2018 16.02 16.16 15.86 16.03 1,482,790 +0.02(+0.12%)
Aug 31, 2018 16.01 16.01 16.01 0 -0.02(-0.12%)
Aug 30, 2018 16.20 16.22 15.96 16.03 350,500 -0.21(-1.29%)
Aug 29, 2018 16.25 16.32 16.04 16.24 188,834 -0.01(-0.06%)
Aug 28, 2018 16.30 16.58 16.17 16.25 148,548 -0.03(-0.18%)
Aug 27, 2018 16.17 16.54 16.05 16.28 373,188 +0.13(+0.80%)
Aug 24, 2018 16.45 16.45 16.03 16.15 283,100 -0.23(-1.40%)
Aug 23, 2018 16.57 16.57 16.25 16.38 241,092 -0.23(-1.38%)
Aug 22, 2018 16.59 16.80 16.55 16.61 269,834 +0.01(+0.06%)
Aug 21, 2018 16.47 16.74 16.46 16.60 432,348 +0.13(+0.79%)
Aug 20, 2018 16.41 16.48 16.15 16.47 269,725 +0.11(+0.67%)
Aug 17, 2018 16.22 16.39 16.04 16.36 304,000 +0.05(+0.31%)
Aug 16, 2018 16.05 16.31 15.93 16.31 273,632 +0.26(+1.62%)
Aug 15, 2018 16.27 16.27 15.86 16.05 282,125 -0.22(-1.35%)
Aug 14, 2018 16.49 16.64 16.24 16.27 265,216 -0.32(-1.93%)
Aug 13, 2018 16.79 16.95 16.29 16.59 502,056 -0.17(-1.01%)
Aug 10, 2018 16.56 17.11 16.42 16.76 399,200 +0.10(+0.60%)
Aug 09, 2018 16.76 17.20 14.88 16.66 1,353,896 +0.05(+0.30%)
Aug 08, 2018 16.76 16.89 16.45 16.61 361,946 -0.15(-0.89%)
Aug 07, 2018 16.94 17.19 16.69 16.76 462,048 -0.13(-0.77%)
Aug 06, 2018 16.76 17.06 16.63 16.89 515,996 +0.09(+0.54%)
Aug 03, 2018 16.84 17.20 16.61 16.80 418,400 -0.02(-0.12%)
Aug 02, 2018 16.58 16.99 16.49 16.82 355,135 +0.20(+1.20%)
Aug 01, 2018 16.74 17.11 16.44 16.62 422,745 -0.17(-1.01%)
Jul 31, 2018 16.52 17.16 16.36 16.79 389,977 +0.21(+1.27%)
Jul 30, 2018 16.66 16.86 16.53 16.58 271,198 -0.07(-0.42%)
Jul 27, 2018 17.15 17.15 16.57 16.65 219,900 -0.45(-2.63%)
Jul 26, 2018 16.91 17.19 16.88 17.10 278,173 +0.15(+0.88%)
Jul 25, 2018 16.93 17.23 16.89 16.95 248,099 +0.01(+0.06%)
Jul 24, 2018 17.01 17.32 16.86 16.94 405,488 -0.06(-0.35%)
Jul 23, 2018 16.95 17.10 16.69 17.00 301,387 +0.07(+0.41%)
Jul 20, 2018 16.89 17.04 16.69 16.93 388,733 +0.02(+0.12%)
Jul 19, 2018 16.68 16.95 16.55 16.91 373,287 +0.22(+1.32%)
Jul 18, 2018 16.73 16.80 16.14 16.69 569,903 -0.02(-0.12%)
Jul 17, 2018 16.18 16.88 16.00 16.71 612,644 +0.44(+2.67%)
Jul 16, 2018 16.15 16.59 14.41 16.27 1,244,630 -1.03(-5.92%)
Jul 13, 2018 17.28 17.50 17.19 17.30 142,788 -0.01(-0.06%)
Jul 12, 2018 17.47 17.50 17.06 17.31 234,982 +0.03(+0.17%)
Jul 11, 2018 17.27 17.51 17.16 17.28 737,494 -0.14(-0.80%)
Jul 10, 2018 17.65 17.72 17.34 17.42 304,852 -0.22(-1.25%)
Jul 09, 2018 17.72 17.74 17.53 17.64 272,250 -0.08(-0.45%)
Jul 06, 2018 17.47 17.76 17.47 17.72 219,697 +0.29(+1.66%)
Jul 05, 2018 16.80 17.46 16.57 17.43 750,418 +0.69(+4.12%)
Jul 03, 2018 16.74 16.74 16.74 0 -0.01(-0.06%)
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.