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 )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 29, 2005 7.810 8.190 7.660 7.960 389,637 +0.13(+1.66%)
Apr 28, 2005 7.990 8.030 7.800 7.830 202,249 -0.15(-1.88%)
Apr 27, 2005 7.850 8.100 7.520 7.980 485,599 +0.13(+1.66%)
Apr 26, 2005 7.490 7.920 7.400 7.850 333,465 +0.35(+4.67%)
Apr 25, 2005 7.500 7.670 7.450 7.500 213,044 -0.04(-0.53%)
Apr 22, 2005 7.690 7.740 7.340 7.540 289,454 -0.21(-2.71%)
Apr 21, 2005 7.340 7.750 7.340 7.750 205,045 +0.50(+6.90%)
Apr 20, 2005 7.510 7.540 7.250 7.250 180,546 -0.25(-3.33%)
Apr 19, 2005 6.970 7.540 6.970 7.500 364,097 +0.45(+6.38%)
Apr 18, 2005 7.100 7.350 6.910 7.050 276,017 -0.08(-1.12%)
Apr 15, 2005 7.160 7.470 7.120 7.130 324,909 +0.02(+0.28%)
Apr 14, 2005 7.610 7.690 7.080 7.110 733,021 -0.50(-6.57%)
Apr 13, 2005 8.000 8.020 7.590 7.610 278,731 -0.35(-4.40%)
Apr 12, 2005 7.970 8.040 7.650 7.960 330,745 -0.01(-0.13%)
Apr 11, 2005 7.920 8.060 7.910 7.970 315,040 +0.03(+0.38%)
Apr 08, 2005 8.080 8.100 7.880 7.940 364,264 -0.03(-0.38%)
Apr 07, 2005 7.930 8.010 7.640 7.970 389,830 +0.10(+1.27%)
Apr 06, 2005 7.540 7.920 7.500 7.870 775,133 +0.34(+4.52%)
Apr 05, 2005 7.310 7.630 7.300 7.530 303,422 +0.18(+2.45%)
Apr 04, 2005 7.470 7.490 7.330 7.350 254,016 -0.05(-0.68%)
Apr 01, 2005 7.310 7.530 7.310 7.400 461,288 +0.04(+0.54%)
Mar 31, 2005 7.260 7.400 7.200 7.360 322,367 +0.07(+0.89%)
Mar 30, 2005 7.310 7.450 7.060 7.295 393,155 +0.01(+0.21%)
Mar 29, 2005 7.150 7.310 7.010 7.280 754,879 +0.46(+6.74%)
Mar 28, 2005 6.950 7.030 6.700 6.820 151,865 -0.17(-2.43%)
Mar 24, 2005 6.930 7.090 6.880 6.990 266,131 +0.11(+1.60%)
Mar 23, 2005 6.700 6.900 6.700 6.880 161,891 +0.15(+2.23%)
Mar 22, 2005 6.740 6.850 6.650 6.730 203,107 -0.01(-0.15%)
Mar 21, 2005 6.500 6.740 6.500 6.740 133,426 +0.22(+3.37%)
Mar 18, 2005 6.450 6.620 6.400 6.520 289,713 +0.01(+0.15%)
Mar 17, 2005 6.400 6.650 6.260 6.510 192,175 +0.11(+1.72%)
Mar 16, 2005 6.420 6.510 6.310 6.400 658,990 -0.11(-1.69%)
Mar 15, 2005 6.420 6.670 6.420 6.510 168,109 +0.09(+1.40%)
Mar 14, 2005 6.390 6.500 6.320 6.420 111,224 +0.01(+0.16%)
Mar 11, 2005 6.500 6.510 6.350 6.410 125,155 -0.08(-1.23%)
Mar 10, 2005 6.660 6.840 6.350 6.490 290,523 -0.22(-3.28%)
Mar 09, 2005 7.030 7.090 6.710 6.710 421,724 -0.32(-4.55%)
Mar 08, 2005 7.000 7.120 7.000 7.030 170,913 +0.04(+0.57%)
Mar 07, 2005 7.050 7.117 6.910 6.990 220,970 -0.04(-0.57%)
Mar 04, 2005 7.050 7.050 6.910 7.030 271,889 +0.08(+1.15%)
Mar 03, 2005 7.010 7.020 6.800 6.950 233,159 -0.04(-0.57%)
Mar 02, 2005 6.990 7.070 6.910 6.990 267,893 -0.06(-0.85%)
Mar 01, 2005 6.740 7.050 6.640 7.050 247,128 +0.35(+5.22%)
Feb 28, 2005 6.810 6.950 6.660 6.700 167,377 -0.20(-2.90%)
Feb 25, 2005 6.510 6.940 6.510 6.900 253,864 +0.35(+5.34%)
Feb 24, 2005 6.450 6.590 6.280 6.550 223,306 +0.15(+2.34%)
Feb 23, 2005 6.650 6.670 6.340 6.400 267,672 -0.21(-3.18%)
Feb 22, 2005 6.670 6.800 6.580 6.610 251,561 -0.11(-1.64%)
Feb 18, 2005 6.850 6.850 6.600 6.720 205,962 -0.08(-1.18%)
Feb 17, 2005 6.960 7.040 6.770 6.800 263,934 -0.19(-2.72%)
Feb 16, 2005 7.040 7.080 6.900 6.990 195,356 -0.03(-0.43%)
Feb 15, 2005 7.100 7.100 6.881 7.020 528,647 -0.02(-0.28%)
Feb 14, 2005 6.650 7.180 6.560 7.040 816,965 +0.53(+8.14%)
Feb 11, 2005 6.340 6.650 6.190 6.510 625,493 +0.30(+4.83%)
Feb 10, 2005 6.100 6.480 6.000 6.210 862,491 +0.38(+6.52%)
Feb 09, 2005 5.920 5.980 5.800 5.830 206,977 -0.08(-1.35%)
Feb 08, 2005 5.800 5.930 5.750 5.910 124,932 +0.10(+1.72%)
Feb 07, 2005 5.950 5.970 5.790 5.810 206,683 -0.11(-1.86%)
Feb 04, 2005 5.870 5.940 5.780 5.920 99,097 +0.06(+1.02%)
Feb 03, 2005 5.850 5.900 5.730 5.860 159,322 -0.05(-0.85%)
Feb 02, 2005 5.950 6.000 5.760 5.910 314,209 -0.08(-1.34%)
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.