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 )

4.920 -0.310 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 9.330 9.410 9.100 9.340 206,965 -0.03(-0.32%)
Jul 28, 2006 9.130 9.440 9.080 9.370 235,570 +0.30(+3.31%)
Jul 27, 2006 9.240 9.330 9.000 9.070 227,790 -0.09(-0.98%)
Jul 26, 2006 9.240 9.300 9.100 9.160 156,287 -0.17(-1.82%)
Jul 25, 2006 9.120 9.390 9.020 9.330 184,165 +0.19(+2.08%)
Jul 24, 2006 8.720 9.210 8.820 9.140 187,951 +0.42(+4.82%)
Jul 21, 2006 9.040 9.050 8.690 8.720 399,465 -0.37(-4.07%)
Jul 20, 2006 9.140 9.240 9.050 9.090 357,157 +0.00(+0.00%)
Jul 19, 2006 8.880 9.230 8.880 9.090 523,381 +0.43(+4.97%)
Jul 18, 2006 8.550 8.820 8.500 8.660 382,566 +0.16(+1.88%)
Jul 17, 2006 8.510 8.710 8.280 8.500 300,925 +0.03(+0.35%)
Jul 14, 2006 8.600 8.670 8.350 8.470 179,247 -0.13(-1.51%)
Jul 13, 2006 8.830 8.890 8.530 8.600 313,650 -0.33(-3.70%)
Jul 12, 2006 9.050 9.200 8.890 8.930 229,056 -0.16(-1.76%)
Jul 11, 2006 9.160 9.180 8.880 9.090 368,548 -0.12(-1.30%)
Jul 10, 2006 9.470 9.520 9.100 9.210 353,564 -0.22(-2.33%)
Jul 07, 2006 9.630 9.630 9.340 9.430 359,588 -0.19(-1.98%)
Jul 06, 2006 9.410 9.680 9.400 9.620 286,614 +0.22(+2.34%)
Jul 05, 2006 9.470 9.500 9.340 9.400 345,961 -0.09(-0.95%)
Jul 03, 2006 9.500 9.550 9.350 9.490 195,270 -0.03(-0.32%)
Jun 30, 2006 9.440 9.700 9.400 9.520 462,621 +0.07(+0.74%)
Jun 29, 2006 9.150 9.520 9.140 9.450 370,100 +0.33(+3.62%)
Jun 28, 2006 9.120 9.450 8.930 9.120 431,336 +0.06(+0.66%)
Jun 27, 2006 8.900 9.640 8.900 9.060 1,146,186 +0.40(+4.62%)
Jun 26, 2006 8.590 8.700 8.470 8.660 361,600 +0.32(+3.84%)
Jun 23, 2006 8.250 8.360 8.250 8.340 207,596 +0.03(+0.36%)
Jun 22, 2006 8.120 8.350 8.120 8.310 332,752 +0.13(+1.59%)
Jun 21, 2006 8.110 8.200 8.020 8.180 314,528 +0.09(+1.11%)
Jun 20, 2006 8.030 8.150 7.960 8.090 253,311 +0.07(+0.87%)
Jun 19, 2006 8.150 8.290 7.900 8.020 371,901 -0.11(-1.35%)
Jun 16, 2006 8.170 8.300 8.100 8.130 1,012,993 -0.05(-0.61%)
Jun 15, 2006 8.070 8.310 8.070 8.180 487,629 +0.16(+2.00%)
Jun 14, 2006 8.140 8.400 7.890 8.020 379,643 -0.14(-1.72%)
Jun 13, 2006 8.220 8.600 8.010 8.160 465,874 -0.08(-0.97%)
Jun 12, 2006 8.440 8.530 8.230 8.240 295,181 -0.19(-2.25%)
Jun 09, 2006 8.630 8.706 8.390 8.430 293,037 -0.16(-1.86%)
Jun 08, 2006 8.500 8.740 8.360 8.590 373,964 +0.04(+0.47%)
Jun 07, 2006 8.650 8.950 8.500 8.550 594,176 -0.06(-0.70%)
Jun 06, 2006 8.720 8.730 8.500 8.610 298,732 -0.06(-0.69%)
Jun 05, 2006 8.820 8.930 8.650 8.670 468,482 -0.16(-1.81%)
Jun 02, 2006 8.950 9.060 8.700 8.830 381,716 -0.01(-0.11%)
Jun 01, 2006 8.750 8.970 8.630 8.840 393,221 +0.11(+1.26%)
May 31, 2006 8.700 8.860 8.630 8.730 529,556 +0.04(+0.46%)
May 30, 2006 8.820 8.900 8.640 8.690 429,051 -0.14(-1.59%)
May 26, 2006 8.730 8.870 8.570 8.830 504,631 +0.15(+1.73%)
May 25, 2006 8.380 8.690 8.380 8.680 458,096 +0.35(+4.20%)
May 24, 2006 8.340 8.460 8.170 8.330 501,396 -0.02(-0.24%)
May 23, 2006 8.540 8.700 8.280 8.350 502,680 -0.13(-1.53%)
May 22, 2006 8.780 8.850 8.310 8.480 636,943 -0.30(-3.42%)
May 19, 2006 9.210 9.230 8.610 8.780 856,214 -0.43(-4.67%)
May 18, 2006 9.510 9.700 9.110 9.210 594,725 -0.13(-1.39%)
May 17, 2006 9.390 9.490 9.210 9.340 462,795 -0.07(-0.74%)
May 16, 2006 9.370 9.470 9.110 9.410 444,250 +0.10(+1.07%)
May 15, 2006 9.410 9.480 9.210 9.310 338,166 -0.16(-1.69%)
May 12, 2006 9.740 9.830 9.450 9.470 587,309 -0.31(-3.17%)
May 11, 2006 9.990 10.01 9.600 9.780 552,821 -0.17(-1.71%)
May 10, 2006 10.00 10.06 9.850 9.950 432,143 -0.05(-0.50%)
May 09, 2006 9.820 10.14 9.750 10.00 631,670 +0.18(+1.83%)
May 08, 2006 10.10 10.14 9.410 9.820 1,049,965 +0.42(+4.47%)
May 05, 2006 9.440 9.470 9.300 9.400 473,274 +0.07(+0.75%)
May 04, 2006 9.290 9.380 9.100 9.330 741,391 +0.04(+0.43%)
May 03, 2006 9.250 9.550 8.530 9.290 2,524,974 -1.16(-11.10%)
May 02, 2006 10.45 10.55 10.26 10.45 504,837 -0.02(-0.19%)
May 01, 2006 10.73 10.80 10.34 10.47 401,142 -0.26(-2.42%)
Apr 28, 2006 10.44 10.89 10.34 10.73 611,900 +0.31(+2.98%)
Apr 27, 2006 10.16 10.46 10.14 10.42 375,321 +0.21(+2.06%)
Apr 26, 2006 10.15 10.33 10.05 10.21 593,077 +0.15(+1.49%)
Apr 25, 2006 10.10 10.27 9.890 10.06 429,825 -0.08(-0.79%)
Apr 24, 2006 10.29 10.29 10.10 10.14 389,018 -0.20(-1.93%)
Apr 21, 2006 10.53 10.63 10.11 10.34 549,657 -0.20(-1.90%)
Apr 20, 2006 10.51 10.65 10.25 10.54 376,610 -0.04(-0.38%)
Apr 19, 2006 10.41 10.58 10.39 10.58 457,941 +0.27(+2.62%)
Apr 18, 2006 10.01 10.34 10.02 10.31 593,004 +0.30(+3.00%)
Apr 17, 2006 10.02 10.12 9.970 10.01 330,032 +0.01(+0.10%)
Apr 13, 2006 9.790 10.02 9.610 10.00 342,431 +0.20(+2.04%)
Apr 12, 2006 9.500 9.870 9.500 9.800 620,667 +0.30(+3.16%)
Apr 11, 2006 9.740 9.750 9.400 9.500 788,852 -0.17(-1.76%)
Apr 10, 2006 9.390 9.670 9.360 9.670 484,802 +0.26(+2.76%)
Apr 07, 2006 9.540 9.570 9.370 9.410 262,591 -0.13(-1.36%)
Apr 06, 2006 9.400 9.550 9.380 9.540 680,695 +0.14(+1.49%)
Apr 05, 2006 9.800 9.830 9.400 9.400 650,057 -0.41(-4.18%)
Apr 04, 2006 9.980 10.03 9.750 9.810 442,428 -0.17(-1.70%)
Apr 03, 2006 10.30 10.30 9.950 9.980 347,640 -0.32(-3.11%)
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%)
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.