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 )

5.285 +0.035 (+0.67%)
Streaming Delayed Price Updated: 1:09 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 (%)
Mar 31, 2004 10.29 10.70 10.10 10.39 1,887,500 +0.25(+2.47%)
Mar 30, 2004 10.29 10.35 10.00 10.14 2,667,300 -0.36(-3.43%)
Mar 29, 2004 11.95 12.00 10.26 10.50 16,366,600 +0.80(+8.25%)
Mar 26, 2004 8.180 10.14 8.120 9.700 8,901,500 +1.55(+19.02%)
Mar 25, 2004 8.150 8.270 7.890 8.150 221,700 +0.16(+2.00%)
Mar 24, 2004 8.130 8.220 7.880 7.990 227,200 -0.09(-1.11%)
Mar 23, 2004 8.200 8.440 7.840 8.080 684,200 +0.28(+3.59%)
Mar 22, 2004 8.050 8.060 7.740 7.800 284,600 -0.13(-1.64%)
Mar 19, 2004 8.060 8.150 7.800 7.930 261,500 +0.08(+1.02%)
Mar 18, 2004 7.860 7.900 7.690 7.850 202,300 +0.00(+0.00%)
Mar 17, 2004 7.490 8.080 7.470 7.850 343,400 +0.39(+5.23%)
Mar 16, 2004 7.600 7.650 7.280 7.460 252,700 +0.22(+3.04%)
Mar 15, 2004 8.030 8.080 7.200 7.240 378,000 -0.70(-8.82%)
Mar 12, 2004 7.640 8.080 7.550 7.940 337,000 +0.21(+2.72%)
Mar 11, 2004 8.060 8.340 7.690 7.730 293,800 -0.36(-4.45%)
Mar 10, 2004 8.610 8.670 8.050 8.090 337,500 -0.36(-4.26%)
Mar 09, 2004 8.540 8.590 8.400 8.450 153,100 -0.08(-0.94%)
Mar 08, 2004 9.100 9.160 8.490 8.530 270,700 -0.45(-5.01%)
Mar 05, 2004 8.820 9.029 8.800 8.980 151,800 -0.02(-0.22%)
Mar 04, 2004 9.000 9.500 8.800 9.000 466,600 +0.20(+2.27%)
Mar 03, 2004 8.730 8.900 8.550 8.800 101,200 +0.06(+0.69%)
Mar 02, 2004 8.770 8.840 8.570 8.740 87,800 -0.01(-0.11%)
Mar 01, 2004 8.880 8.880 8.700 8.750 114,300 -0.01(-0.11%)
Feb 27, 2004 8.790 8.860 8.650 8.760 163,800 -0.02(-0.23%)
Feb 26, 2004 8.650 8.830 8.520 8.780 124,200 +0.18(+2.09%)
Feb 25, 2004 8.420 8.690 8.400 8.600 167,300 +0.14(+1.65%)
Feb 24, 2004 8.660 8.900 8.300 8.460 144,200 -0.04(-0.47%)
Feb 23, 2004 8.420 8.740 8.420 8.500 218,600 -0.28(-3.19%)
Feb 20, 2004 8.600 8.850 8.190 8.780 383,000 +0.11(+1.27%)
Feb 19, 2004 8.840 8.900 8.610 8.670 227,700 -0.14(-1.59%)
Feb 18, 2004 8.760 8.990 8.650 8.810 90,100 +0.01(+0.11%)
Feb 17, 2004 8.660 8.800 8.610 8.800 78,300 +0.18(+2.09%)
Feb 13, 2004 8.740 8.750 8.530 8.620 205,200 -0.08(-0.92%)
Feb 12, 2004 8.940 8.950 8.520 8.700 210,600 -0.15(-1.69%)
Feb 11, 2004 9.000 9.160 8.830 8.850 254,500 +0.08(+0.91%)
Feb 10, 2004 9.310 9.380 8.760 8.770 387,800 -0.30(-3.31%)
Feb 09, 2004 8.720 9.150 8.720 9.070 285,400 +0.43(+4.98%)
Feb 06, 2004 8.630 9.000 8.630 8.640 560,300 -0.09(-1.03%)
Feb 05, 2004 9.000 9.000 8.600 8.730 179,400 -0.25(-2.78%)
Feb 04, 2004 9.100 9.100 8.900 8.980 161,200 -0.12(-1.32%)
Feb 03, 2004 9.100 9.170 8.900 9.100 179,200 -0.05(-0.55%)
Feb 02, 2004 9.250 9.380 9.100 9.150 219,800 -0.15(-1.61%)
Jan 30, 2004 9.351 9.870 9.200 9.300 534,800 -0.05(-0.53%)
Jan 29, 2004 9.330 9.450 9.120 9.350 309,000 +0.15(+1.63%)
Jan 28, 2004 9.530 9.630 9.120 9.200 392,500 -0.23(-2.44%)
Jan 27, 2004 9.840 9.890 9.350 9.430 377,700 -0.24(-2.48%)
Jan 26, 2004 9.710 9.960 9.320 9.670 721,000 +0.21(+2.22%)
Jan 23, 2004 8.570 9.520 8.510 9.460 794,300 +0.71(+8.11%)
Jan 22, 2004 8.920 9.070 8.510 8.750 207,900 -0.15(-1.69%)
Jan 21, 2004 8.160 9.120 8.040 8.900 1,286,700 +0.75(+9.20%)
Jan 20, 2004 8.030 8.200 7.900 8.150 302,200 +0.25(+3.16%)
Jan 16, 2004 8.190 8.250 7.900 7.900 463,700 -0.29(-3.54%)
Jan 15, 2004 8.160 8.410 8.100 8.190 172,524 +0.03(+0.37%)
Jan 14, 2004 8.370 8.390 8.010 8.160 145,095 -0.16(-1.92%)
Jan 13, 2004 8.350 8.390 8.090 8.320 167,337 -0.04(-0.48%)
Jan 12, 2004 8.290 8.380 8.050 8.360 284,477 +0.07(+0.84%)
Jan 09, 2004 7.930 8.320 7.860 8.290 409,617 +0.29(+3.62%)
Jan 08, 2004 8.060 8.060 7.860 8.000 199,798 +0.06(+0.76%)
Jan 07, 2004 8.050 8.100 7.910 7.940 247,119 -0.11(-1.37%)
Jan 06, 2004 7.960 8.110 7.950 8.050 209,000 +0.03(+0.37%)
Jan 05, 2004 8.010 8.050 7.910 8.020 209,600 +0.10(+1.26%)
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.