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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 5.060 5.250 4.940 5.080 45,400 -0.07(-1.36%)
Oct 30, 2002 5.180 5.290 4.900 5.150 54,300 -0.08(-1.53%)
Oct 29, 2002 5.250 5.370 5.180 5.230 31,500 -0.14(-2.61%)
Oct 28, 2002 5.250 5.710 5.250 5.370 38,700 -0.26(-4.62%)
Oct 25, 2002 5.580 5.799 5.280 5.630 72,500 +0.16(+2.89%)
Oct 24, 2002 5.390 5.750 5.350 5.472 102,700 +0.17(+3.25%)
Oct 23, 2002 5.610 5.750 5.130 5.300 56,000 -0.10(-1.85%)
Oct 22, 2002 5.520 5.520 5.191 5.400 67,200 -0.13(-2.37%)
Oct 21, 2002 4.900 5.700 4.850 5.531 131,300 +0.57(+11.52%)
Oct 18, 2002 4.190 5.300 4.080 4.960 128,900 +0.76(+18.10%)
Oct 17, 2002 4.260 4.350 4.120 4.200 81,300 +0.12(+2.94%)
Oct 16, 2002 4.010 4.320 4.010 4.080 74,100 +0.01(+0.22%)
Oct 15, 2002 3.850 4.200 3.850 4.071 42,100 +0.18(+4.65%)
Oct 14, 2002 3.760 4.010 3.700 3.890 54,900 -0.15(-3.71%)
Oct 11, 2002 3.990 4.500 3.990 4.040 34,566 +0.06(+1.51%)
Oct 10, 2002 3.780 4.350 3.700 3.980 41,500 +0.16(+4.18%)
Oct 09, 2002 4.040 4.150 3.810 3.820 38,800 -0.23(-5.67%)
Oct 08, 2002 4.101 4.101 4.000 4.050 37,700 -0.14(-3.34%)
Oct 07, 2002 4.310 4.400 4.110 4.190 30,107 -0.16(-3.68%)
Oct 04, 2002 4.320 4.470 4.300 4.350 20,700 -0.10(-2.25%)
Oct 03, 2002 4.480 4.550 4.200 4.450 106,100 +0.10(+2.30%)
Oct 02, 2002 4.490 4.540 4.200 4.350 62,000 -0.14(-3.12%)
Oct 01, 2002 4.549 4.600 4.290 4.490 74,369 +0.05(+1.15%)
Sep 30, 2002 4.000 4.680 3.989 4.439 92,535 +0.46(+11.56%)
Sep 27, 2002 3.800 3.979 3.700 3.979 39,700 +0.09(+2.29%)
Sep 26, 2002 3.830 4.000 3.330 3.890 106,300 -0.01(-0.26%)
Sep 25, 2002 3.990 4.000 3.700 3.900 24,480 +0.25(+6.85%)
Sep 24, 2002 3.990 4.050 3.650 3.650 8,470,000 -0.25(-6.41%)
Sep 23, 2002 4.200 4.400 3.800 3.900 118,500 -0.31(-7.36%)
Sep 20, 2002 4.050 4.500 4.020 4.210 140,560 -0.14(-3.22%)
Sep 19, 2002 4.590 4.620 4.200 4.350 56,470 -0.30(-6.45%)
Sep 18, 2002 4.520 4.700 4.520 4.650 25,800 -0.05(-1.06%)
Sep 17, 2002 4.550 4.750 4.500 4.700 46,200 -0.00(-0.06%)
Sep 16, 2002 4.450 4.750 4.430 4.703 45,300 +0.34(+7.72%)
Sep 13, 2002 4.250 4.500 4.190 4.366 30,100 +0.12(+2.73%)
Sep 12, 2002 4.330 4.330 4.160 4.250 18,500 -0.06(-1.39%)
Sep 11, 2002 4.190 4.310 4.110 4.310 32,200 +0.12(+2.86%)
Sep 10, 2002 4.110 4.190 4.010 4.190 25,800 +0.05(+1.21%)
Sep 09, 2002 4.010 4.200 3.920 4.140 4,020,000 +0.13(+3.24%)
Sep 06, 2002 3.901 4.190 3.900 4.010 52,500 +0.13(+3.35%)
Sep 05, 2002 4.120 4.120 3.860 3.880 55,300 -0.12(-3.00%)
Sep 04, 2002 3.950 4.030 3.910 4.000 25,900 +0.15(+3.90%)
Sep 03, 2002 3.960 3.960 3.700 3.850 24,200 +0.11(+2.94%)
Aug 30, 2002 4.050 4.050 3.700 3.740 19,422 -0.37(-9.00%)
Aug 29, 2002 3.820 4.190 3.760 4.110 93,350 +0.41(+11.08%)
Aug 28, 2002 4.090 4.250 3.690 3.700 86,800 -0.38(-9.31%)
Aug 27, 2002 4.550 4.640 4.080 4.080 49,200 -0.48(-10.53%)
Aug 26, 2002 4.460 4.640 4.360 4.560 37,765 +0.11(+2.47%)
Aug 23, 2002 4.507 4.520 4.450 4.450 24,200 -0.08(-1.66%)
Aug 22, 2002 4.500 4.600 4.400 4.525 48,100 +0.03(+0.56%)
Aug 21, 2002 4.401 4.500 4.260 4.500 28,700 +0.07(+1.47%)
Aug 20, 2002 4.501 4.650 4.350 4.435 48,900 +0.19(+4.60%)
Aug 16, 2002 4.050 4.550 4.050 4.240 94,500 +0.05(+1.19%)
Aug 15, 2002 4.150 4.550 4.060 4.190 86,700 -0.31(-6.89%)
Aug 14, 2002 4.590 4.590 4.170 4.500 79,100 +0.04(+0.90%)
Aug 13, 2002 4.510 4.510 4.300 4.460 127,760 -0.04(-0.89%)
Aug 12, 2002 4.400 4.500 4.400 4.500 46,700 +0.00(+0.02%)
Aug 07, 2002 4.199 4.620 4.199 4.499 93,800 +0.30(+7.12%)
Aug 06, 2002 4.100 4.460 3.950 4.200 36,768 +0.10(+2.44%)
Aug 05, 2002 4.390 4.400 3.960 4.100 6,470,000 +0.12(+3.02%)
Aug 02, 2002 4.470 4.630 3.980 3.980 80,700 -0.35(-8.08%)
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.