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 (%)
Aug 29, 2008 5.000 5.060 4.890 4.990 209,185 -0.03(-0.60%)
Aug 28, 2008 4.920 5.050 4.810 5.020 190,140 +0.10(+2.03%)
Aug 27, 2008 4.980 5.070 4.860 4.920 235,672 -0.05(-1.01%)
Aug 26, 2008 4.960 5.080 4.900 4.970 110,840 +0.02(+0.40%)
Aug 25, 2008 5.030 5.030 4.880 4.950 168,157 -0.10(-1.98%)
Aug 22, 2008 4.910 5.070 4.820 5.050 149,894 +0.16(+3.27%)
Aug 21, 2008 4.790 4.950 4.790 4.890 135,659 +0.08(+1.66%)
Aug 20, 2008 4.820 4.950 4.775 4.810 402,188 +0.00(+0.00%)
Aug 19, 2008 4.940 5.000 4.790 4.810 228,148 -0.19(-3.80%)
Aug 18, 2008 4.980 5.080 4.810 5.000 145,619 +0.01(+0.20%)
Aug 15, 2008 4.860 5.060 4.710 4.990 424,770 +0.22(+4.61%)
Aug 14, 2008 4.600 4.780 4.550 4.770 210,641 +0.13(+2.80%)
Aug 13, 2008 4.540 4.700 4.390 4.640 217,018 +0.12(+2.65%)
Aug 12, 2008 4.380 4.530 4.380 4.520 225,271 +0.12(+2.73%)
Aug 11, 2008 4.100 4.460 4.070 4.400 294,227 +0.34(+8.37%)
Aug 08, 2008 4.060 4.140 4.010 4.060 435,843 +0.00(+0.00%)
Aug 07, 2008 4.040 4.130 3.970 4.060 669,306 -0.02(-0.49%)
Aug 06, 2008 4.130 4.130 3.880 4.080 743,211 -0.12(-2.86%)
Aug 05, 2008 4.260 4.260 4.000 4.200 216,809 -0.03(-0.71%)
Aug 04, 2008 4.300 4.450 4.220 4.230 261,821 -0.08(-1.86%)
Aug 01, 2008 4.150 4.310 4.091 4.310 81,171 +0.17(+4.11%)
Jul 31, 2008 4.220 4.360 4.120 4.140 109,354 -0.14(-3.27%)
Jul 30, 2008 4.380 4.450 4.210 4.280 113,389 -0.06(-1.38%)
Jul 29, 2008 4.340 4.470 4.180 4.340 132,607 +0.13(+3.09%)
Jul 28, 2008 4.390 4.400 4.150 4.210 126,486 -0.21(-4.75%)
Jul 25, 2008 4.490 4.650 4.360 4.420 229,121 -0.01(-0.23%)
Jul 24, 2008 4.380 4.510 4.350 4.430 96,297 +0.03(+0.68%)
Jul 23, 2008 4.440 4.490 4.330 4.400 142,624 +0.08(+1.85%)
Jul 22, 2008 4.100 4.360 3.980 4.320 170,836 +0.21(+5.11%)
Jul 21, 2008 4.000 4.160 4.000 4.110 93,005 +0.13(+3.27%)
Jul 18, 2008 4.000 4.100 3.900 3.980 199,460 -0.02(-0.50%)
Jul 17, 2008 4.030 4.060 3.950 4.000 121,138 -0.01(-0.25%)
Jul 16, 2008 4.010 4.370 3.790 4.010 283,262 -0.19(-4.52%)
Jul 15, 2008 4.000 4.340 3.980 4.200 160,538 +0.10(+2.44%)
Jul 14, 2008 4.100 4.140 3.950 4.100 165,263 +0.03(+0.74%)
Jul 11, 2008 4.100 4.240 3.970 4.070 299,193 -0.11(-2.63%)
Jul 10, 2008 4.120 4.380 4.080 4.180 188,295 +0.06(+1.46%)
Jul 09, 2008 4.240 4.250 4.100 4.120 100,692 -0.13(-3.06%)
Jul 08, 2008 4.040 4.250 3.970 4.250 215,719 +0.22(+5.46%)
Jul 07, 2008 4.020 4.130 3.980 4.030 337,279 +0.03(+0.75%)
Jul 04, 2008 4.010 4.030 3.910 4.000 170,366 +0.00(+0.00%)
Jul 03, 2008 4.010 4.030 3.910 4.000 170,366 +0.01(+0.25%)
Jul 02, 2008 3.810 4.060 3.770 3.990 366,046 +0.18(+4.72%)
Jul 01, 2008 3.690 3.860 3.690 3.810 278,111 +0.07(+1.87%)
Jun 30, 2008 3.910 3.975 3.740 3.740 380,767 -0.21(-5.32%)
Jun 27, 2008 4.100 4.180 3.944 3.950 515,171 -0.14(-3.42%)
Jun 26, 2008 4.160 4.260 4.050 4.090 216,231 -0.11(-2.62%)
Jun 25, 2008 4.210 4.210 4.120 4.200 251,893 +0.07(+1.69%)
Jun 24, 2008 4.290 4.290 4.130 4.130 180,449 -0.17(-3.95%)
Jun 23, 2008 4.280 4.370 4.280 4.300 189,345 +0.04(+0.94%)
Jun 20, 2008 4.430 4.490 4.090 4.260 1,317,057 -0.27(-5.96%)
Jun 19, 2008 4.420 4.560 4.420 4.530 542,484 +0.11(+2.49%)
Jun 18, 2008 4.470 4.550 4.400 4.420 643,638 -0.05(-1.12%)
Jun 17, 2008 4.530 4.530 4.340 4.470 941,659 -0.04(-0.89%)
Jun 16, 2008 5.160 5.160 4.300 4.510 1,652,222 -0.68(-13.10%)
Jun 13, 2008 4.820 5.190 4.790 5.190 559,573 +0.43(+9.03%)
Jun 12, 2008 4.850 4.990 4.750 4.760 318,240 -0.03(-0.63%)
Jun 11, 2008 5.060 5.080 4.760 4.790 253,604 -0.30(-5.89%)
Jun 10, 2008 5.030 5.170 5.010 5.090 222,156 -0.09(-1.74%)
Jun 09, 2008 5.500 5.510 5.050 5.180 219,215 -0.32(-5.82%)
Jun 06, 2008 5.690 5.850 5.500 5.500 168,542 -0.24(-4.18%)
Jun 05, 2008 5.350 5.750 5.350 5.740 309,766 +0.39(+7.29%)
Jun 04, 2008 5.230 5.450 5.160 5.350 218,295 +0.09(+1.71%)
Jun 03, 2008 5.420 5.450 5.120 5.260 144,106 -0.13(-2.41%)
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.