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 (%)
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%)
Jan 02, 2004 7.950 8.080 7.890 7.920 175,100 -0.04(-0.50%)
Dec 31, 2003 8.070 8.100 7.960 7.960 563,500 -0.09(-1.12%)
Dec 30, 2003 7.920 8.280 7.920 8.050 663,672 -0.20(-2.42%)
Dec 29, 2003 8.190 8.320 7.790 8.250 1,077,556 -0.39(-4.51%)
Dec 26, 2003 8.430 8.680 8.400 8.640 96,047 +0.14(+1.65%)
Dec 24, 2003 8.280 8.551 8.220 8.500 141,198 +0.15(+1.80%)
Dec 23, 2003 8.060 8.420 8.040 8.350 126,667 +0.10(+1.21%)
Dec 22, 2003 8.100 8.310 8.050 8.250 115,305 +0.04(+0.49%)
Dec 19, 2003 8.240 8.350 7.940 8.210 205,513 -0.08(-0.97%)
Dec 18, 2003 8.140 8.340 7.900 8.290 221,415 +0.17(+2.09%)
Dec 17, 2003 8.140 8.180 7.880 8.120 85,002 +0.06(+0.74%)
Dec 16, 2003 8.010 8.220 7.720 8.060 155,276 +0.06(+0.75%)
Dec 15, 2003 8.490 8.580 7.990 8.000 175,012 -0.41(-4.88%)
Dec 12, 2003 8.400 8.600 8.090 8.410 118,365 +0.07(+0.84%)
Dec 11, 2003 8.050 8.400 7.960 8.340 133,200 +0.41(+5.17%)
Dec 10, 2003 8.000 8.340 7.780 7.930 216,530 -0.26(-3.17%)
Dec 09, 2003 8.580 8.580 8.100 8.190 165,798 -0.34(-3.99%)
Dec 08, 2003 8.490 8.610 8.360 8.530 103,288 +0.15(+1.79%)
Dec 05, 2003 8.710 8.730 8.380 8.380 106,948 -0.33(-3.79%)
Dec 04, 2003 8.250 8.880 8.180 8.710 205,998 +0.41(+4.94%)
Dec 03, 2003 8.640 8.800 8.190 8.300 255,626 -0.25(-2.92%)
Dec 02, 2003 8.419 8.670 8.280 8.550 295,047 +0.13(+1.54%)
Dec 01, 2003 8.500 8.610 8.250 8.420 353,532 +0.10(+1.20%)
Nov 28, 2003 8.280 8.600 8.280 8.320 62,915 -0.08(-0.95%)
Nov 26, 2003 8.381 8.600 8.220 8.400 176,950 +0.03(+0.36%)
Nov 25, 2003 8.250 8.550 8.240 8.370 240,421 +0.18(+2.20%)
Nov 24, 2003 7.800 8.350 7.750 8.190 372,798 +0.39(+5.00%)
Nov 21, 2003 7.800 7.990 7.550 7.800 226,660 +0.00(+0.00%)
Nov 20, 2003 7.920 8.030 7.700 7.800 161,063 -0.18(-2.26%)
Nov 19, 2003 7.780 8.030 7.770 7.980 296,588 +0.10(+1.27%)
Nov 18, 2003 8.160 8.200 7.780 7.880 213,539 -0.25(-3.08%)
Nov 17, 2003 8.130 8.440 7.800 8.130 475,537 -0.10(-1.23%)
Nov 14, 2003 8.200 8.410 7.950 8.231 304,490 +0.11(+1.37%)
Nov 13, 2003 8.590 8.590 7.920 8.120 1,013,612 -0.46(-5.36%)
Nov 12, 2003 8.300 8.620 8.300 8.580 255,224 +0.13(+1.54%)
Nov 11, 2003 8.840 8.840 8.250 8.450 210,149 -0.33(-3.76%)
Nov 10, 2003 9.000 9.000 8.640 8.780 137,919 -0.17(-1.90%)
Nov 07, 2003 9.400 9.410 8.760 8.950 248,437 +0.02(+0.22%)
Nov 06, 2003 8.910 9.000 8.580 8.930 262,404 +0.03(+0.34%)
Nov 05, 2003 8.530 8.970 8.381 8.900 550,041 +0.38(+4.46%)
Nov 04, 2003 8.300 8.550 8.140 8.520 270,359 +0.21(+2.53%)
Nov 03, 2003 8.430 8.640 8.110 8.310 239,301 -0.10(-1.19%)
Oct 31, 2003 8.190 8.420 8.070 8.410 537,406 +0.05(+0.60%)
Oct 30, 2003 8.250 8.580 8.200 8.360 790,685 +0.11(+1.33%)
Oct 29, 2003 9.060 9.150 8.160 8.250 2,185,366 -1.15(-12.23%)
Oct 28, 2003 8.700 9.480 8.700 9.400 370,048 +0.50(+5.62%)
Oct 27, 2003 8.710 9.050 8.650 8.900 313,300 +0.27(+3.13%)
Oct 24, 2003 8.950 9.000 8.430 8.630 677,300 -0.49(-5.37%)
Oct 23, 2003 9.230 9.490 9.040 9.120 301,600 -0.22(-2.36%)
Oct 22, 2003 9.611 9.710 9.300 9.340 222,700 -0.29(-3.01%)
Oct 21, 2003 9.280 9.730 9.200 9.630 174,811 +0.34(+3.66%)
Oct 20, 2003 9.260 9.530 9.030 9.290 292,220 +0.03(+0.32%)
Oct 17, 2003 9.550 9.750 9.260 9.260 166,926 -0.32(-3.34%)
Oct 16, 2003 9.601 9.630 9.530 9.580 290,852 -0.02(-0.22%)
Oct 15, 2003 9.990 10.00 9.520 9.601 209,465 -0.36(-3.59%)
Oct 14, 2003 10.08 10.12 9.820 9.959 164,438 +0.06(+0.60%)
Oct 13, 2003 9.890 10.30 9.700 9.900 444,275 +0.03(+0.30%)
Oct 10, 2003 10.12 10.27 9.750 9.870 273,418 -0.27(-2.66%)
Oct 09, 2003 10.10 10.21 10.08 10.14 134,406 +0.02(+0.20%)
Oct 08, 2003 10.04 10.20 10.00 10.12 259,213 +0.08(+0.80%)
Oct 07, 2003 9.200 10.08 9.200 10.04 331,184 -0.01(-0.10%)
Oct 06, 2003 9.990 10.15 9.900 10.05 326,674 +0.05(+0.50%)
Oct 03, 2003 9.699 10.08 9.650 10.00 1,046,715 +0.42(+4.38%)
Oct 02, 2003 9.310 9.800 9.230 9.580 2,145,071 +0.09(+0.95%)
Oct 01, 2003 9.560 9.770 9.400 9.490 524,565 +0.00(+0.00%)
Sep 30, 2003 10.00 10.00 9.360 9.490 547,058 -0.47(-4.72%)
Sep 29, 2003 9.810 10.24 9.520 9.960 312,492 +0.46(+4.84%)
Sep 26, 2003 10.16 10.20 9.370 9.500 398,461 -0.57(-5.66%)
Sep 25, 2003 10.45 10.70 10.05 10.07 389,759 -0.38(-3.64%)
Sep 24, 2003 10.79 10.90 10.42 10.45 279,667 -0.34(-3.15%)
Sep 23, 2003 10.52 10.89 10.48 10.79 312,376 +0.28(+2.66%)
Sep 22, 2003 10.45 10.59 10.34 10.51 261,750 +0.06(+0.57%)
Sep 19, 2003 10.30 10.49 10.30 10.45 218,632 +0.10(+0.97%)
Sep 18, 2003 10.40 10.44 10.25 10.35 189,051 +0.05(+0.49%)
Sep 17, 2003 10.06 10.38 10.05 10.30 441,069 +0.21(+2.08%)
Sep 16, 2003 10.00 10.35 9.900 10.09 440,485 +0.08(+0.80%)
Sep 15, 2003 9.900 10.24 9.750 10.01 294,700 +0.26(+2.67%)
Sep 12, 2003 9.680 9.880 9.410 9.750 208,400 +0.18(+1.88%)
Sep 11, 2003 9.500 9.680 9.250 9.570 251,200 +0.28(+3.01%)
Sep 10, 2003 9.770 9.800 9.250 9.290 473,600 -0.67(-6.73%)
Sep 09, 2003 10.25 10.49 9.800 9.960 1,553,700 +0.59(+6.30%)
Sep 08, 2003 9.110 9.510 9.110 9.370 198,900 +0.15(+1.63%)
Sep 05, 2003 9.310 9.590 9.110 9.220 179,958 -0.18(-1.91%)
Sep 04, 2003 9.350 9.540 9.300 9.400 129,600 -0.22(-2.29%)
Sep 03, 2003 9.290 9.650 9.290 9.620 382,400 +0.20(+2.12%)
Sep 02, 2003 9.000 9.490 8.940 9.420 345,500 +0.42(+4.67%)
Aug 29, 2003 9.000 9.000 8.900 9.000 144,400 +0.00(+0.00%)
Aug 28, 2003 8.530 9.000 8.530 9.000 201,000 +0.27(+3.13%)
Aug 27, 2003 8.820 8.820 8.510 8.727 117,400 -0.11(-1.28%)
Aug 26, 2003 8.920 8.920 8.650 8.840 130,100 -0.06(-0.67%)
Aug 25, 2003 8.890 8.910 8.650 8.900 187,000 +0.00(+0.00%)
Aug 22, 2003 8.890 9.150 8.800 8.900 197,100 -0.04(-0.45%)
Aug 21, 2003 8.970 9.140 8.800 8.940 111,100 +0.13(+1.48%)
Aug 20, 2003 9.170 9.200 8.740 8.810 318,500 -0.34(-3.72%)
Aug 19, 2003 9.000 9.160 8.650 9.150 349,400 +0.17(+1.89%)
Aug 18, 2003 8.210 9.000 8.210 8.980 491,000 +0.43(+5.03%)
Aug 15, 2003 8.330 8.550 8.110 8.550 117,200 +0.21(+2.52%)
Aug 14, 2003 8.340 8.350 8.200 8.340 84,300 +0.15(+1.83%)
Aug 13, 2003 8.350 8.350 8.100 8.190 46,900 -0.16(-1.92%)
Aug 12, 2003 8.060 8.350 7.910 8.350 82,300 +0.30(+3.73%)
Aug 11, 2003 7.920 8.087 7.850 8.050 141,000 +0.04(+0.50%)
Aug 08, 2003 8.000 8.070 7.750 8.010 238,900 +0.07(+0.87%)
Aug 07, 2003 7.900 8.050 7.760 7.941 181,100 -0.01(-0.11%)
Aug 06, 2003 8.000 8.110 7.840 7.950 253,600 -0.06(-0.75%)
Aug 05, 2003 8.250 8.250 7.860 8.010 143,400 -0.24(-2.91%)
Aug 04, 2003 8.290 8.300 7.580 8.250 462,000 +0.01(+0.12%)
Aug 01, 2003 8.550 8.550 8.150 8.240 227,400 -0.31(-3.63%)
Jul 31, 2003 8.250 8.600 8.110 8.550 226,700 +0.39(+4.78%)
Jul 30, 2003 8.850 8.850 8.000 8.160 319,100 -0.34(-4.00%)
Jul 29, 2003 8.390 8.720 8.220 8.500 454,900 +0.14(+1.67%)
Jul 28, 2003 8.150 8.380 7.950 8.360 323,200 +0.21(+2.58%)
Jul 25, 2003 8.040 8.200 7.800 8.150 158,500 +0.09(+1.12%)
Jul 24, 2003 8.100 8.310 8.060 8.060 223,200 -0.15(-1.83%)
Jul 23, 2003 8.140 8.210 7.930 8.210 128,200 +0.06(+0.74%)
Jul 22, 2003 8.100 8.210 7.900 8.150 156,200 +0.05(+0.62%)
Jul 21, 2003 8.150 8.220 7.920 8.100 293,900 +0.00(+0.00%)
Jul 18, 2003 8.560 8.560 7.940 8.100 414,000 -0.46(-5.37%)
Jul 17, 2003 8.500 8.700 8.410 8.560 319,200 +0.00(+0.00%)
Jul 16, 2003 8.380 8.679 8.350 8.560 640,900 +0.01(+0.12%)
Jul 15, 2003 8.350 8.640 8.250 8.550 377,900 +0.13(+1.54%)
Jul 14, 2003 8.400 8.730 8.180 8.420 852,100 +0.04(+0.48%)
Jul 11, 2003 7.900 8.400 7.900 8.380 937,000 +0.45(+5.67%)
Jul 10, 2003 7.990 8.049 7.792 7.930 341,300 -0.08(-0.99%)
Jul 09, 2003 7.850 8.100 7.570 8.009 293,200 +0.31(+4.01%)
Jul 08, 2003 7.550 7.770 7.510 7.700 122,700 +0.06(+0.79%)
Jul 07, 2003 7.820 7.874 7.550 7.640 149,200 -0.14(-1.80%)
Jul 03, 2003 7.690 7.780 7.520 7.780 94,500 +0.09(+1.18%)
Jul 02, 2003 7.550 7.840 7.370 7.689 161,000 +0.24(+3.21%)
Jul 01, 2003 7.500 7.810 7.363 7.450 113,300 -0.19(-2.49%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
Jun 02, 2003 7.400 7.500 7.120 7.160 230,200 -0.23(-3.11%)
May 30, 2003 7.330 7.550 7.210 7.390 369,300 -0.05(-0.67%)
May 29, 2003 6.880 7.450 6.870 7.440 685,900 +0.67(+9.90%)
May 28, 2003 6.900 6.930 6.670 6.770 249,000 +0.01(+0.15%)
May 27, 2003 6.650 6.950 6.530 6.760 183,500 +0.03(+0.45%)
May 23, 2003 6.510 6.730 6.410 6.730 67,900 +0.11(+1.66%)
May 22, 2003 6.480 6.740 6.420 6.620 77,000 +0.20(+3.12%)
May 21, 2003 6.790 6.800 6.410 6.420 126,600 -0.37(-5.45%)
May 20, 2003 6.910 6.980 6.450 6.790 279,100 -0.06(-0.88%)
May 19, 2003 6.940 7.030 6.740 6.850 202,100 +0.06(+0.88%)
May 16, 2003 6.750 6.940 6.640 6.790 190,600 +0.04(+0.59%)
May 15, 2003 6.780 6.980 6.600 6.750 355,900 +0.15(+2.27%)
May 14, 2003 6.410 6.650 6.400 6.600 96,700 +0.22(+3.45%)
May 13, 2003 6.420 6.610 6.250 6.380 179,600 +0.02(+0.31%)
May 12, 2003 6.260 6.490 6.100 6.360 86,100 +0.13(+2.09%)
May 09, 2003 6.150 6.260 6.100 6.230 30,758 +0.10(+1.63%)
May 08, 2003 6.330 6.390 6.120 6.130 56,400 -0.41(-6.27%)
May 07, 2003 6.550 6.690 6.310 6.540 102,200 -0.01(-0.15%)
May 06, 2003 6.400 6.750 6.350 6.550 167,300 +0.16(+2.50%)
May 05, 2003 6.120 6.390 6.120 6.390 153,200 +0.24(+3.90%)
May 02, 2003 6.160 6.420 6.100 6.150 157,600 -0.06(-0.97%)
May 01, 2003 6.570 6.580 6.120 6.210 188,400 -0.19(-2.97%)
Apr 30, 2003 6.750 6.850 6.390 6.400 197,900 -0.32(-4.76%)
Apr 29, 2003 6.850 6.950 6.590 6.720 161,400 -0.08(-1.18%)
Apr 28, 2003 7.000 7.100 6.150 6.800 388,400 -0.21(-3.00%)
Apr 25, 2003 7.090 7.200 7.000 7.010 128,200 -0.19(-2.64%)
Apr 24, 2003 7.020 7.350 6.990 7.200 252,300 +0.10(+1.41%)
Apr 23, 2003 6.690 7.200 6.690 7.100 190,700 +0.30(+4.41%)
Apr 22, 2003 6.800 6.880 6.620 6.800 196,200 +0.00(+0.00%)
Apr 21, 2003 6.490 6.850 6.370 6.800 281,800 +0.50(+7.94%)
Apr 17, 2003 6.800 6.840 6.250 6.300 170,200 -0.23(-3.52%)
Apr 16, 2003 5.950 6.530 5.940 6.530 297,900 +0.68(+11.62%)
Apr 15, 2003 5.500 5.930 5.500 5.850 34,200 -0.05(-0.85%)
Apr 14, 2003 5.700 5.950 5.470 5.900 238,300 +0.25(+4.42%)
Apr 11, 2003 6.000 6.080 5.650 5.650 167,200 -0.35(-5.83%)
Apr 10, 2003 5.850 6.030 5.850 6.000 72,900 +0.10(+1.69%)
Apr 09, 2003 6.060 6.240 5.600 5.900 119,800 -0.15(-2.48%)
Apr 08, 2003 6.070 6.110 6.000 6.050 96,400 -0.08(-1.31%)
Apr 07, 2003 6.100 6.250 5.950 6.130 202,500 +0.14(+2.37%)
Apr 04, 2003 6.100 6.100 5.920 5.988 84,100 -0.08(-1.35%)
Apr 03, 2003 6.050 6.180 6.000 6.070 197,300 -0.03(-0.49%)
Apr 02, 2003 5.960 6.160 5.920 6.100 192,000 +0.18(+3.04%)
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.