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 )

5.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2009 2.640 2.650 2.580 2.640 150,741 -0.03(-1.12%)
Aug 28, 2009 2.740 2.740 2.620 2.670 131,971 -0.04(-1.48%)
Aug 27, 2009 2.620 2.720 2.590 2.710 134,698 +0.04(+1.50%)
Aug 26, 2009 2.580 2.670 2.570 2.670 369,255 +0.08(+3.09%)
Aug 25, 2009 2.620 2.690 2.580 2.590 340,704 -0.02(-0.77%)
Aug 24, 2009 2.560 2.610 2.520 2.610 217,809 +0.06(+2.35%)
Aug 21, 2009 2.600 2.600 2.500 2.550 199,898 -0.01(-0.39%)
Aug 20, 2009 2.540 2.580 2.470 2.560 172,939 +0.02(+0.79%)
Aug 19, 2009 2.450 2.580 2.450 2.540 147,988 +0.05(+2.01%)
Aug 18, 2009 2.460 2.510 2.460 2.490 75,844 +0.04(+1.63%)
Aug 17, 2009 2.470 2.490 2.435 2.450 133,530 -0.07(-2.78%)
Aug 14, 2009 2.540 2.560 2.440 2.520 199,692 +0.01(+0.40%)
Aug 13, 2009 2.560 2.570 2.500 2.510 120,556 -0.04(-1.57%)
Aug 12, 2009 2.520 2.590 2.520 2.550 288,019 +0.04(+1.59%)
Aug 11, 2009 2.640 2.660 2.500 2.510 168,288 -0.15(-5.64%)
Aug 10, 2009 2.600 2.680 2.520 2.660 95,388 +0.03(+1.14%)
Aug 07, 2009 2.570 2.680 2.502 2.630 156,441 +0.12(+4.78%)
Aug 06, 2009 2.700 2.790 2.500 2.510 126,820 -0.17(-6.34%)
Aug 05, 2009 2.790 2.790 2.590 2.680 130,550 -0.12(-4.29%)
Aug 04, 2009 2.780 2.820 2.760 2.800 49,524 -0.02(-0.71%)
Aug 03, 2009 2.890 2.890 2.780 2.820 54,391 -0.02(-0.70%)
Jul 31, 2009 2.920 2.950 2.811 2.840 95,769 -0.11(-3.73%)
Jul 30, 2009 2.850 2.970 2.807 2.950 126,899 +0.14(+4.98%)
Jul 29, 2009 2.880 2.880 2.750 2.810 65,677 -0.11(-3.77%)
Jul 28, 2009 2.920 2.950 2.830 2.920 73,973 -0.02(-0.68%)
Jul 27, 2009 2.940 2.950 2.760 2.940 82,908 +0.02(+0.68%)
Jul 24, 2009 2.700 2.940 2.700 2.920 133,564 +0.17(+6.18%)
Jul 23, 2009 2.650 2.750 2.600 2.750 149,605 +0.09(+3.38%)
Jul 22, 2009 2.650 2.740 2.610 2.660 104,024 -0.02(-0.75%)
Jul 21, 2009 2.710 2.730 2.590 2.680 63,480 +0.00(+0.00%)
Jul 20, 2009 2.730 2.730 2.580 2.680 112,585 +0.00(+0.00%)
Jul 17, 2009 2.730 2.750 2.600 2.680 140,381 -0.03(-1.11%)
Jul 16, 2009 2.600 2.720 2.590 2.710 169,923 +0.08(+3.04%)
Jul 15, 2009 2.610 2.640 2.530 2.630 188,463 +0.07(+2.73%)
Jul 14, 2009 2.550 2.580 2.510 2.560 140,116 +0.00(+0.00%)
Jul 13, 2009 2.470 2.560 2.470 2.560 103,240 +0.06(+2.40%)
Jul 10, 2009 2.560 2.590 2.450 2.500 165,520 -0.09(-3.47%)
Jul 09, 2009 2.430 2.610 2.380 2.590 384,097 +0.16(+6.58%)
Jul 08, 2009 2.480 2.495 2.350 2.430 169,405 -0.03(-1.22%)
Jul 07, 2009 2.520 2.560 2.460 2.460 74,650 -0.13(-5.02%)
Jul 06, 2009 2.520 2.610 2.500 2.590 125,625 -0.03(-1.15%)
Jul 02, 2009 2.550 2.660 2.500 2.620 199,403 +0.00(+0.00%)
Jul 01, 2009 2.490 2.620 2.470 2.620 142,345 +0.15(+6.07%)
Jun 30, 2009 2.500 2.550 2.420 2.470 166,888 -0.04(-1.59%)
Jun 29, 2009 2.570 2.630 2.500 2.510 97,630 -0.12(-4.56%)
Jun 26, 2009 2.520 2.720 2.510 2.630 749,358 +0.10(+3.95%)
Jun 25, 2009 2.510 3.230 2.410 2.530 822,874 -0.75(-22.87%)
Jun 24, 2009 3.340 3.390 3.230 3.280 55,144 -0.01(-0.30%)
Jun 23, 2009 3.390 3.420 3.250 3.290 45,464 -0.05(-1.50%)
Jun 22, 2009 3.530 3.550 3.340 3.340 64,507 -0.24(-6.70%)
Jun 19, 2009 3.660 3.690 3.540 3.580 174,031 +0.01(+0.28%)
Jun 18, 2009 3.470 3.600 3.410 3.570 42,937 +0.08(+2.29%)
Jun 17, 2009 3.270 3.540 3.270 3.490 53,553 +0.21(+6.40%)
Jun 16, 2009 3.530 3.570 3.270 3.280 79,920 -0.17(-4.93%)
Jun 15, 2009 3.570 3.650 3.370 3.450 69,647 -0.20(-5.48%)
Jun 12, 2009 3.630 3.650 3.520 3.650 48,091 +0.04(+1.11%)
Jun 11, 2009 3.520 3.800 3.490 3.610 93,310 +0.10(+2.85%)
Jun 10, 2009 3.600 3.600 3.405 3.510 152,862 -0.11(-3.04%)
Jun 09, 2009 3.870 3.870 3.600 3.620 63,362 -0.21(-5.48%)
Jun 08, 2009 3.870 4.010 3.810 3.830 50,756 -0.15(-3.77%)
Jun 05, 2009 4.060 4.090 3.890 3.980 53,382 -0.02(-0.50%)
Jun 04, 2009 4.060 4.080 3.900 4.000 78,104 -0.01(-0.25%)
Jun 03, 2009 4.020 4.090 3.860 4.010 94,366 +0.01(+0.25%)
Jun 02, 2009 3.710 4.030 3.660 4.000 204,535 +0.22(+5.82%)
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.