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, 2006 10.26 10.38 10.23 10.30 271,424 +0.04(+0.39%)
Mar 30, 2006 10.33 10.57 10.14 10.26 416,036 -0.09(-0.87%)
Mar 29, 2006 10.05 10.37 10.05 10.35 228,319 +0.29(+2.88%)
Mar 28, 2006 10.26 10.35 10.05 10.06 206,944 -0.27(-2.61%)
Mar 27, 2006 10.20 10.34 10.16 10.33 200,293 +0.13(+1.27%)
Mar 24, 2006 10.12 10.31 10.02 10.20 280,529 +0.05(+0.49%)
Mar 23, 2006 10.17 10.24 9.970 10.15 367,700 -0.08(-0.78%)
Mar 22, 2006 10.14 10.25 10.02 10.23 361,500 +0.01(+0.10%)
Mar 21, 2006 10.34 10.54 10.20 10.22 291,538 -0.18(-1.73%)
Mar 20, 2006 10.60 10.60 10.34 10.40 271,058 -0.19(-1.79%)
Mar 17, 2006 10.49 10.65 10.17 10.59 581,311 +0.15(+1.44%)
Mar 16, 2006 10.51 10.81 10.32 10.44 583,765 -0.06(-0.57%)
Mar 15, 2006 10.21 10.53 10.11 10.50 334,079 +0.29(+2.84%)
Mar 14, 2006 10.22 10.25 10.01 10.21 248,375 -0.01(-0.10%)
Mar 13, 2006 9.960 10.37 9.960 10.22 499,398 +0.22(+2.20%)
Mar 10, 2006 10.27 10.43 9.890 10.00 766,712 -0.26(-2.53%)
Mar 09, 2006 10.31 10.41 10.17 10.26 243,782 -0.07(-0.68%)
Mar 08, 2006 10.04 10.36 10.04 10.33 348,105 +0.27(+2.68%)
Mar 07, 2006 10.05 10.22 10.02 10.06 374,570 +0.00(+0.00%)
Mar 06, 2006 10.18 10.32 9.930 10.06 376,016 -0.10(-0.98%)
Mar 03, 2006 9.830 10.42 9.800 10.16 948,362 +0.33(+3.36%)
Mar 02, 2006 9.670 9.900 9.660 9.830 398,331 +0.10(+1.03%)
Mar 01, 2006 9.520 9.830 9.250 9.730 789,666 +0.21(+2.21%)
Feb 28, 2006 9.740 9.796 9.430 9.520 427,466 -0.22(-2.26%)
Feb 27, 2006 9.790 9.990 9.730 9.740 383,864 -0.06(-0.61%)
Feb 24, 2006 9.720 9.860 9.570 9.800 567,704 +0.13(+1.34%)
Feb 23, 2006 9.690 9.830 9.610 9.670 501,292 -0.14(-1.43%)
Feb 22, 2006 9.940 9.940 9.680 9.810 426,697 -0.10(-1.01%)
Feb 21, 2006 10.00 10.01 9.650 9.910 543,604 -0.04(-0.40%)
Feb 17, 2006 10.00 10.01 9.850 9.950 330,664 +0.01(+0.10%)
Feb 16, 2006 9.940 10.18 9.820 9.940 514,900 +0.03(+0.30%)
Feb 15, 2006 9.570 10.00 9.430 9.910 738,681 +0.39(+4.10%)
Feb 14, 2006 9.300 9.630 9.080 9.520 786,683 +0.23(+2.48%)
Feb 13, 2006 9.240 9.470 9.160 9.290 675,214 -0.03(-0.32%)
Feb 10, 2006 10.00 10.20 9.030 9.320 4,160,374 -1.69(-15.35%)
Feb 09, 2006 11.00 11.26 10.90 11.01 603,598 +0.16(+1.47%)
Feb 08, 2006 10.86 11.00 10.48 10.85 566,334 +0.02(+0.18%)
Feb 07, 2006 10.91 11.38 10.80 10.83 551,020 -0.17(-1.55%)
Feb 06, 2006 11.36 11.39 10.81 11.00 503,502 -0.32(-2.83%)
Feb 03, 2006 11.50 11.55 11.06 11.32 487,165 -0.18(-1.57%)
Feb 02, 2006 11.57 11.67 10.87 11.50 770,712 +0.03(+0.26%)
Feb 01, 2006 10.96 11.59 10.95 11.47 857,788 +0.56(+5.13%)
Jan 31, 2006 10.76 10.98 10.54 10.91 435,142 +0.20(+1.87%)
Jan 30, 2006 10.86 10.97 10.67 10.71 564,640 -0.19(-1.74%)
Jan 27, 2006 10.59 10.92 10.33 10.90 507,493 +0.31(+2.93%)
Jan 26, 2006 10.45 10.67 10.19 10.59 449,472 +0.19(+1.83%)
Jan 25, 2006 10.85 10.85 10.18 10.40 701,397 -0.25(-2.35%)
Jan 24, 2006 9.800 10.75 9.800 10.65 1,239,024 +1.19(+12.58%)
Jan 23, 2006 9.740 9.820 9.300 9.460 497,953 -0.29(-2.97%)
Jan 20, 2006 10.06 10.06 9.740 9.750 283,937 -0.28(-2.79%)
Jan 19, 2006 9.750 10.10 9.750 10.03 406,676 +0.28(+2.87%)
Jan 18, 2006 9.740 9.940 9.640 9.750 547,888 -0.20(-2.01%)
Jan 17, 2006 9.950 10.03 9.780 9.950 573,144 -0.10(-1.00%)
Jan 13, 2006 10.15 10.20 9.770 10.05 583,063 -0.17(-1.66%)
Jan 12, 2006 10.30 10.40 10.09 10.22 620,800 -0.13(-1.26%)
Jan 11, 2006 10.39 10.69 10.21 10.35 837,360 +0.13(+1.27%)
Jan 10, 2006 9.900 10.49 9.810 10.22 1,477,779 +0.34(+3.44%)
Jan 09, 2006 9.690 9.980 9.580 9.880 869,076 +0.25(+2.60%)
Jan 06, 2006 9.490 9.700 9.350 9.630 1,012,196 +0.03(+0.31%)
Jan 05, 2006 9.460 9.700 9.350 9.600 645,235 +0.14(+1.48%)
Jan 04, 2006 9.170 9.730 9.100 9.460 1,360,079 +0.34(+3.73%)
Jan 03, 2006 8.940 9.200 8.800 9.120 1,110,437 +0.30(+3.40%)
Dec 30, 2005 8.810 8.910 8.700 8.820 722,891 -0.03(-0.34%)
Dec 29, 2005 8.950 8.980 8.780 8.850 559,539 -0.01(-0.11%)
Dec 28, 2005 8.780 8.880 8.700 8.860 958,100 +0.05(+0.57%)
Dec 27, 2005 9.100 9.130 8.760 8.810 721,600 -0.21(-2.33%)
Dec 23, 2005 9.020 9.100 8.810 9.020 717,134 +0.05(+0.56%)
Dec 22, 2005 8.710 9.130 8.700 8.970 1,831,912 +0.26(+2.99%)
Dec 21, 2005 8.755 8.880 8.610 8.710 1,938,741 +0.15(+1.75%)
Dec 20, 2005 7.910 8.750 7.850 8.560 4,307,964 +0.63(+7.94%)
Dec 19, 2005 8.420 8.459 7.740 7.930 4,569,679 -0.53(-6.26%)
Dec 16, 2005 8.900 9.080 8.340 8.460 13,021,651 -2.91(-25.59%)
Dec 15, 2005 11.56 11.56 11.07 11.37 1,002,700 -0.11(-0.96%)
Dec 14, 2005 11.05 11.57 10.72 11.48 2,147,495 +0.16(+1.41%)
Dec 13, 2005 11.10 11.77 11.05 11.32 4,344,376 -0.94(-7.67%)
Dec 12, 2005 12.39 12.55 12.12 12.26 1,774,795 -0.40(-3.16%)
Dec 09, 2005 13.80 13.82 12.07 12.66 4,681,801 -0.81(-6.01%)
Dec 08, 2005 13.35 13.65 13.11 13.47 525,780 +0.15(+1.13%)
Dec 07, 2005 13.69 13.69 13.27 13.32 750,693 -0.28(-2.06%)
Dec 06, 2005 13.96 13.99 13.56 13.60 679,300 -0.33(-2.37%)
Dec 05, 2005 14.02 14.02 13.66 13.93 764,721 -0.01(-0.07%)
Dec 02, 2005 13.31 13.94 13.17 13.94 1,340,256 +0.61(+4.58%)
Dec 01, 2005 13.72 13.85 13.17 13.33 2,106,763 -0.23(-1.70%)
Nov 30, 2005 13.71 14.14 13.56 13.56 3,623,730 +0.28(+2.11%)
Nov 29, 2005 13.21 13.47 12.91 13.28 5,510,744 +1.30(+10.85%)
Nov 28, 2005 12.28 12.38 11.45 11.98 959,858 -0.23(-1.88%)
Nov 25, 2005 12.37 12.40 12.15 12.21 173,511 -0.10(-0.81%)
Nov 23, 2005 12.25 12.50 12.12 12.31 778,046 +0.19(+1.57%)
Nov 22, 2005 11.89 12.40 11.76 12.12 1,853,998 +0.48(+4.12%)
Nov 21, 2005 11.10 11.67 11.04 11.64 574,771 +0.53(+4.77%)
Nov 18, 2005 11.26 11.29 11.00 11.11 324,672 -0.07(-0.63%)
Nov 17, 2005 11.01 11.18 10.97 11.18 219,711 +0.12(+1.08%)
Nov 16, 2005 11.01 11.20 10.91 11.06 253,965 +0.05(+0.45%)
Nov 15, 2005 11.17 11.19 10.91 11.01 207,001 -0.13(-1.17%)
Nov 14, 2005 11.30 11.50 11.02 11.14 274,932 -0.19(-1.68%)
Nov 11, 2005 11.00 11.34 10.90 11.33 371,819 +0.27(+2.44%)
Nov 10, 2005 11.16 11.21 10.53 11.06 1,113,891 +0.14(+1.28%)
Nov 09, 2005 11.06 11.12 10.57 10.92 635,170 -0.08(-0.73%)
Nov 08, 2005 11.42 11.46 10.97 11.00 433,022 -0.27(-2.40%)
Nov 07, 2005 11.18 11.42 11.00 11.27 390,360 +0.22(+1.99%)
Nov 04, 2005 11.70 11.79 10.89 11.05 2,416,851 +0.54(+5.14%)
Nov 03, 2005 10.99 11.05 10.40 10.51 571,918 -0.43(-3.93%)
Nov 02, 2005 10.38 10.94 9.860 10.94 440,160 +0.52(+4.99%)
Nov 01, 2005 10.96 11.00 10.33 10.42 952,062 -0.59(-5.36%)
Oct 31, 2005 11.04 11.07 10.90 11.01 630,041 -0.01(-0.09%)
Oct 28, 2005 10.85 11.05 10.80 11.02 843,307 +0.25(+2.32%)
Oct 27, 2005 10.74 10.95 10.56 10.77 691,717 +0.22(+2.08%)
Oct 26, 2005 10.47 10.70 10.42 10.55 297,263 +0.09(+0.86%)
Oct 25, 2005 10.57 10.57 10.12 10.46 513,014 -0.14(-1.32%)
Oct 24, 2005 10.09 10.63 10.05 10.60 312,127 +0.59(+5.89%)
Oct 21, 2005 9.900 10.18 9.900 10.01 233,987 +0.03(+0.30%)
Oct 20, 2005 10.04 10.04 9.900 9.980 201,633 -0.07(-0.70%)
Oct 19, 2005 9.930 10.07 9.760 10.05 385,655 +0.06(+0.60%)
Oct 18, 2005 9.950 10.10 9.950 9.990 393,978 +0.04(+0.40%)
Oct 17, 2005 9.870 10.22 9.870 9.950 540,991 +0.02(+0.20%)
Oct 14, 2005 9.820 10.00 9.670 9.930 581,691 +0.23(+2.37%)
Oct 13, 2005 9.020 9.730 8.920 9.700 963,476 +0.78(+8.74%)
Oct 12, 2005 9.310 9.360 8.900 8.920 271,935 -0.08(-0.89%)
Oct 11, 2005 9.190 9.270 8.900 9.000 662,732 -0.16(-1.75%)
Oct 10, 2005 9.330 9.400 9.120 9.160 218,924 -0.03(-0.33%)
Oct 07, 2005 9.150 9.279 9.100 9.190 162,061 +0.11(+1.21%)
Oct 06, 2005 9.000 9.350 8.930 9.080 301,069 +0.05(+0.55%)
Oct 05, 2005 9.460 9.460 8.980 9.030 310,446 -0.44(-4.65%)
Oct 04, 2005 9.480 9.650 9.450 9.470 181,603 -0.01(-0.11%)
Oct 03, 2005 9.400 9.610 9.400 9.480 251,280 +0.03(+0.32%)
Sep 30, 2005 9.370 9.470 9.260 9.450 242,872 +0.10(+1.07%)
Sep 29, 2005 9.180 9.430 9.130 9.350 160,315 +0.15(+1.63%)
Sep 28, 2005 9.200 9.250 9.140 9.200 189,598 -0.01(-0.11%)
Sep 27, 2005 9.210 9.350 9.150 9.210 309,838 -0.03(-0.32%)
Sep 26, 2005 9.180 9.420 9.110 9.240 333,287 +0.13(+1.43%)
Sep 23, 2005 9.110 9.120 8.810 9.110 151,723 +0.24(+2.71%)
Sep 22, 2005 8.870 8.960 8.660 8.870 285,247 +0.05(+0.57%)
Sep 21, 2005 9.050 9.090 8.760 8.820 361,222 -0.27(-2.97%)
Sep 20, 2005 9.440 9.550 9.060 9.090 225,846 -0.37(-3.91%)
Sep 19, 2005 9.480 9.690 9.400 9.460 399,412 +0.05(+0.53%)
Sep 16, 2005 9.240 9.420 9.190 9.410 357,229 +0.23(+2.51%)
Sep 15, 2005 8.950 9.220 8.950 9.180 209,271 +0.23(+2.57%)
Sep 14, 2005 9.060 9.160 8.940 8.950 169,500 -0.12(-1.32%)
Sep 13, 2005 9.240 9.250 9.010 9.070 162,331 -0.16(-1.73%)
Sep 12, 2005 9.330 9.340 9.180 9.230 177,731 -0.14(-1.49%)
Sep 09, 2005 9.330 9.400 9.270 9.370 180,831 +0.04(+0.43%)
Sep 08, 2005 9.530 9.590 9.250 9.330 209,288 -0.26(-2.71%)
Sep 07, 2005 9.500 9.700 9.450 9.590 231,965 +0.00(+0.00%)
Sep 06, 2005 9.500 9.700 9.410 9.590 232,148 +0.13(+1.37%)
Sep 02, 2005 9.740 9.740 9.370 9.460 180,128 -0.24(-2.47%)
Sep 01, 2005 9.220 9.710 9.220 9.700 507,836 +0.43(+4.64%)
Aug 31, 2005 8.940 9.270 8.700 9.270 406,733 +0.28(+3.11%)
Aug 30, 2005 9.000 9.120 8.990 8.990 227,973 +0.01(+0.11%)
Aug 29, 2005 8.830 9.100 8.620 8.980 354,350 +0.23(+2.63%)
Aug 26, 2005 8.900 8.920 8.750 8.750 254,616 -0.15(-1.69%)
Aug 25, 2005 8.900 9.020 8.850 8.900 156,087 +0.02(+0.23%)
Aug 24, 2005 8.910 9.070 8.830 8.880 329,163 -0.07(-0.78%)
Aug 23, 2005 9.310 9.390 8.860 8.950 718,114 -0.37(-3.97%)
Aug 22, 2005 9.120 9.340 9.030 9.320 385,034 +0.15(+1.64%)
Aug 19, 2005 9.300 9.390 9.110 9.170 345,369 -0.10(-1.08%)
Aug 18, 2005 9.400 9.430 9.200 9.270 249,838 -0.16(-1.70%)
Aug 17, 2005 9.200 9.570 9.200 9.430 270,145 +0.20(+2.17%)
Aug 16, 2005 9.710 9.710 9.200 9.230 448,075 -0.46(-4.75%)
Aug 15, 2005 9.550 9.700 9.430 9.690 305,469 +0.14(+1.47%)
Aug 12, 2005 9.690 9.780 9.400 9.550 414,934 -0.14(-1.44%)
Aug 11, 2005 9.230 9.700 9.190 9.690 494,816 +0.47(+5.10%)
Aug 10, 2005 9.190 9.420 9.050 9.220 621,071 +0.03(+0.33%)
Aug 09, 2005 9.050 9.600 8.420 9.190 4,104,291 -1.76(-16.07%)
Aug 08, 2005 10.97 11.02 10.76 10.95 491,928 -0.03(-0.27%)
Aug 05, 2005 10.95 11.20 10.95 10.98 404,418 -0.02(-0.18%)
Aug 04, 2005 11.34 11.37 10.88 11.00 861,322 -0.20(-1.79%)
Aug 03, 2005 11.04 11.75 10.92 11.20 3,456,933 +1.20(+12.00%)
Aug 02, 2005 10.26 10.41 9.910 10.00 2,073,229 -0.84(-7.75%)
Aug 01, 2005 10.78 11.03 10.78 10.84 468,046 +0.06(+0.56%)
Jul 29, 2005 10.93 11.04 10.78 10.78 665,017 -0.18(-1.64%)
Jul 28, 2005 11.08 11.15 10.51 10.96 927,304 -0.23(-2.06%)
Jul 27, 2005 11.28 11.29 11.01 11.19 374,311 -0.08(-0.71%)
Jul 26, 2005 11.21 11.35 11.12 11.27 244,201 +0.12(+1.08%)
Jul 25, 2005 11.25 11.47 11.09 11.15 392,696 -0.11(-0.98%)
Jul 22, 2005 11.10 11.29 10.80 11.26 336,187 +0.16(+1.44%)
Jul 21, 2005 11.50 11.50 11.07 11.10 398,396 -0.36(-3.14%)
Jul 20, 2005 11.20 11.50 11.05 11.46 484,488 +0.31(+2.78%)
Jul 19, 2005 11.30 11.35 11.11 11.15 270,222 -0.06(-0.54%)
Jul 18, 2005 11.13 11.31 11.10 11.21 353,611 +0.08(+0.72%)
Jul 15, 2005 10.85 11.25 10.80 11.13 556,710 +0.26(+2.39%)
Jul 14, 2005 11.27 11.32 10.74 10.87 1,143,641 -0.38(-3.38%)
Jul 13, 2005 11.47 11.59 11.13 11.25 965,349 -0.12(-1.05%)
Jul 12, 2005 11.78 11.83 11.31 11.37 3,540,163 +0.26(+2.34%)
Jul 11, 2005 10.69 11.11 10.67 11.11 761,155 +0.42(+3.93%)
Jul 08, 2005 10.40 10.75 10.31 10.69 593,145 +0.40(+3.89%)
Jul 07, 2005 10.27 10.38 10.05 10.29 343,475 -0.12(-1.15%)
Jul 06, 2005 10.25 10.51 10.10 10.41 858,281 +0.17(+1.66%)
Jul 05, 2005 9.880 10.24 9.870 10.24 424,300 +0.34(+3.43%)
Jul 01, 2005 10.05 10.05 9.700 9.900 331,600 -0.08(-0.80%)
Jun 30, 2005 9.890 10.23 9.890 9.980 683,859 +0.14(+1.42%)
Jun 29, 2005 10.00 10.05 9.600 9.840 530,660 -0.18(-1.80%)
Jun 28, 2005 9.820 10.08 9.780 10.02 986,382 +0.18(+1.83%)
Jun 27, 2005 9.850 9.980 9.700 9.840 870,195 +0.01(+0.10%)
Jun 24, 2005 9.480 9.830 9.480 9.830 1,079,176 +0.33(+3.47%)
Jun 23, 2005 9.460 9.830 9.320 9.500 631,370 +0.11(+1.17%)
Jun 22, 2005 9.230 9.450 9.230 9.390 250,618 +0.17(+1.84%)
Jun 21, 2005 9.320 9.470 9.150 9.220 316,095 -0.06(-0.65%)
Jun 20, 2005 9.300 9.500 9.150 9.280 568,310 -0.02(-0.22%)
Jun 17, 2005 9.250 9.320 9.050 9.300 485,735 +0.10(+1.09%)
Jun 16, 2005 9.290 9.290 9.050 9.200 300,610 -0.07(-0.76%)
Jun 15, 2005 9.030 9.300 9.000 9.270 542,354 +0.22(+2.43%)
Jun 14, 2005 9.000 9.090 8.950 9.050 337,580 -0.08(-0.88%)
Jun 13, 2005 9.250 9.350 8.950 9.130 241,599 -0.07(-0.76%)
Jun 10, 2005 8.800 9.370 8.770 9.200 954,240 +0.40(+4.55%)
Jun 09, 2005 8.690 8.820 8.660 8.800 176,507 +0.13(+1.50%)
Jun 08, 2005 8.810 8.850 8.600 8.670 141,300 -0.09(-1.03%)
Jun 07, 2005 8.800 8.880 8.630 8.760 464,651 -0.07(-0.79%)
Jun 06, 2005 8.510 8.880 8.410 8.830 593,867 +0.37(+4.37%)
Jun 03, 2005 8.500 8.650 8.310 8.460 321,533 +0.03(+0.36%)
Jun 02, 2005 8.500 8.900 8.170 8.430 1,038,708 +0.33(+4.07%)
Jun 01, 2005 8.210 8.370 8.000 8.100 236,451 -0.18(-2.17%)
May 31, 2005 8.510 8.550 8.160 8.280 263,263 -0.19(-2.24%)
May 27, 2005 8.250 8.520 8.210 8.470 257,774 +0.27(+3.29%)
May 26, 2005 8.300 8.350 8.152 8.200 525,431 -0.02(-0.24%)
May 25, 2005 8.050 8.270 7.810 8.220 365,043 +0.11(+1.36%)
May 24, 2005 8.110 8.300 8.070 8.110 273,200 -0.04(-0.49%)
May 23, 2005 8.330 8.340 8.100 8.150 353,063 -0.26(-3.09%)
May 20, 2005 8.490 8.590 8.390 8.410 89,043 -0.16(-1.87%)
May 19, 2005 8.350 8.600 8.250 8.570 275,223 +0.22(+2.63%)
May 18, 2005 8.470 8.570 8.250 8.350 560,700 -0.15(-1.76%)
May 17, 2005 8.740 8.740 8.450 8.500 432,757 -0.15(-1.73%)
May 16, 2005 8.410 8.720 8.410 8.650 242,214 +0.22(+2.61%)
May 13, 2005 8.700 8.730 8.370 8.430 201,871 -0.23(-2.66%)
May 12, 2005 8.590 8.780 8.550 8.660 279,011 +0.03(+0.35%)
May 11, 2005 8.400 8.690 8.380 8.630 381,735 +0.25(+2.98%)
May 10, 2005 8.420 8.430 8.250 8.380 317,609 -0.03(-0.36%)
May 09, 2005 8.400 8.410 8.250 8.410 407,303 +0.08(+0.96%)
May 06, 2005 8.300 8.400 8.260 8.330 294,449 +0.03(+0.36%)
May 05, 2005 8.120 8.330 8.070 8.300 754,993 +0.22(+2.72%)
May 04, 2005 8.530 8.600 7.900 8.080 1,417,176 -0.20(-2.42%)
May 03, 2005 8.300 8.380 8.200 8.280 526,141 -0.04(-0.48%)
May 02, 2005 7.980 8.340 7.960 8.320 515,577 +0.36(+4.52%)
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%)
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.