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 30, 2013 4.380 4.470 4.355 4.460 0 +0.12(+2.76%)
Apr 29, 2013 4.380 4.380 4.300 4.340 691,403 +0.00(+0.00%)
Apr 26, 2013 4.290 4.350 4.310 4.340 701,266 +0.03(+0.70%)
Apr 25, 2013 4.340 4.510 4.310 4.310 0 +0.00(+0.00%)
Apr 24, 2013 4.370 4.400 4.270 4.310 377,644 -0.05(-1.15%)
Apr 23, 2013 4.470 4.490 4.320 4.360 407,636 -0.05(-1.13%)
Apr 22, 2013 4.540 4.600 4.380 4.410 443,251 -0.10(-2.22%)
Apr 19, 2013 4.510 4.600 4.480 4.510 385,325 +0.00(+0.00%)
Apr 18, 2013 4.600 4.690 4.480 4.510 371,315 -0.10(-2.17%)
Apr 17, 2013 4.580 4.710 4.550 4.610 505,887 +0.01(+0.22%)
Apr 16, 2013 4.680 4.710 4.530 4.600 564,136 -0.01(-0.22%)
Apr 15, 2013 4.850 4.860 4.600 4.610 380,800 -0.29(-5.92%)
Apr 12, 2013 5.040 5.070 4.850 4.900 457,914 -0.14(-2.78%)
Apr 11, 2013 5.030 5.100 4.980 5.040 510,853 +0.00(+0.00%)
Apr 10, 2013 5.060 5.145 5.020 5.040 429,416 -0.01(-0.20%)
Apr 09, 2013 5.000 5.130 4.930 5.050 581,476 +0.06(+1.20%)
Apr 08, 2013 5.020 5.050 4.955 4.990 450,732 -0.04(-0.80%)
Apr 05, 2013 4.930 5.100 4.930 5.030 202,947 -0.04(-0.79%)
Apr 04, 2013 5.120 5.180 5.000 5.070 361,476 -0.04(-0.78%)
Apr 03, 2013 5.230 5.290 5.110 5.110 353,672 -0.12(-2.29%)
Apr 02, 2013 5.320 5.450 5.220 5.230 333,430 -0.06(-1.13%)
Apr 01, 2013 5.410 5.420 5.210 5.290 293,879 -0.11(-2.04%)
Mar 28, 2013 5.380 5.500 5.250 5.400 476,354 +0.08(+1.50%)
Mar 27, 2013 5.400 5.440 5.310 5.320 309,954 -0.13(-2.39%)
Mar 26, 2013 5.550 5.550 5.370 5.450 458,501 -0.05(-0.91%)
Mar 25, 2013 5.680 5.680 5.500 5.500 314,280 -0.16(-2.83%)
Mar 22, 2013 5.750 5.780 5.620 5.660 362,717 -0.04(-0.70%)
Mar 21, 2013 5.660 5.760 5.630 5.700 272,051 -0.02(-0.35%)
Mar 20, 2013 5.750 5.820 5.670 5.720 772,053 -0.01(-0.17%)
Mar 19, 2013 5.780 5.930 5.700 5.730 400,251 -0.05(-0.87%)
Mar 18, 2013 5.760 6.000 5.680 5.780 585,596 -0.03(-0.52%)
Mar 15, 2013 5.750 5.810 5.745 5.810 512,002 +0.02(+0.35%)
Mar 14, 2013 5.760 5.850 5.700 5.790 344,869 +0.04(+0.70%)
Mar 13, 2013 5.970 5.970 5.670 5.750 619,741 +0.05(+0.88%)
Mar 12, 2013 5.720 5.765 5.691 5.700 178,889 -0.05(-0.87%)
Mar 11, 2013 5.940 5.940 5.720 5.750 938,398 -0.23(-3.85%)
Mar 08, 2013 5.690 6.000 5.640 5.980 411,781 +0.37(+6.60%)
Mar 07, 2013 5.550 5.640 5.500 5.610 254,588 +0.05(+0.90%)
Mar 06, 2013 5.600 5.680 5.460 5.560 379,590 -0.02(-0.36%)
Mar 05, 2013 5.460 5.580 5.355 5.580 634,442 +0.16(+2.95%)
Mar 04, 2013 5.550 5.650 5.340 5.420 528,048 -0.16(-2.87%)
Mar 01, 2013 5.490 5.660 5.440 5.580 911,317 +0.02(+0.36%)
Feb 28, 2013 5.500 5.600 5.420 5.560 468,829 +0.08(+1.46%)
Feb 27, 2013 5.520 5.660 5.390 5.480 357,637 -0.04(-0.72%)
Feb 26, 2013 5.560 5.630 5.480 5.520 303,240 -0.02(-0.36%)
Feb 25, 2013 5.720 5.760 5.540 5.540 258,254 -0.16(-2.81%)
Feb 22, 2013 5.810 5.890 5.680 5.700 304,097 -0.08(-1.38%)
Feb 21, 2013 5.920 5.980 5.740 5.780 248,024 -0.15(-2.53%)
Feb 20, 2013 6.080 6.150 5.930 5.930 227,467 -0.15(-2.47%)
Feb 19, 2013 5.970 6.120 5.960 6.080 531,306 +0.12(+2.01%)
Feb 15, 2013 5.870 5.980 5.730 5.960 701,779 +0.13(+2.23%)
Feb 14, 2013 5.820 5.910 5.750 5.830 417,263 +0.01(+0.17%)
Feb 13, 2013 5.850 5.940 5.820 5.820 298,982 -0.03(-0.51%)
Feb 12, 2013 5.840 6.000 5.840 5.850 436,131 +0.00(+0.00%)
Feb 11, 2013 6.030 6.040 5.840 5.850 758,339 -0.23(-3.78%)
Feb 08, 2013 6.090 6.180 6.022 6.080 486,244 -0.02(-0.33%)
Feb 07, 2013 6.800 6.830 5.980 6.100 2,148,655 -0.92(-13.11%)
Feb 06, 2013 6.910 7.050 6.860 7.020 445,424 +0.11(+1.59%)
Feb 04, 2013 6.990 6.990 6.845 6.910 502,923 -0.11(-1.57%)
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.