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 )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2010 5.170 5.295 5.120 5.250 225,242 +0.03(+0.57%)
Nov 29, 2010 4.990 5.300 4.812 5.220 122,026 +0.17(+3.37%)
Nov 26, 2010 5.250 5.350 5.050 5.050 41,314 -0.25(-4.72%)
Nov 24, 2010 5.280 5.300 5.300 5.300 306,213 +0.10(+1.92%)
Nov 23, 2010 4.920 5.240 4.780 5.200 251,746 +0.21(+4.21%)
Nov 22, 2010 4.790 5.200 4.610 4.990 1,021,591 +0.50(+11.14%)
Nov 19, 2010 4.460 4.520 4.280 4.490 150,989 +0.05(+1.13%)
Nov 18, 2010 4.360 4.520 4.360 4.440 88,702 +0.13(+3.02%)
Nov 17, 2010 4.490 4.530 4.240 4.310 84,151 -0.18(-4.01%)
Nov 16, 2010 4.500 4.550 4.430 4.490 168,977 -0.04(-0.88%)
Nov 15, 2010 4.580 4.580 4.440 4.530 66,737 +0.00(+0.00%)
Nov 12, 2010 4.610 4.690 4.530 4.530 53,384 -0.15(-3.21%)
Nov 11, 2010 4.590 4.840 4.590 4.680 116,201 +0.02(+0.43%)
Nov 10, 2010 4.270 4.680 4.060 4.660 162,243 +0.40(+9.39%)
Nov 09, 2010 4.390 4.400 4.190 4.260 65,713 -0.11(-2.52%)
Nov 08, 2010 4.450 4.480 4.350 4.370 54,548 -0.11(-2.46%)
Nov 05, 2010 4.490 4.510 4.380 4.480 70,761 +0.01(+0.22%)
Nov 04, 2010 4.270 4.519 4.270 4.470 157,672 +0.31(+7.45%)
Nov 03, 2010 4.160 4.180 4.050 4.160 67,575 -0.01(-0.24%)
Nov 02, 2010 4.010 4.180 3.920 4.170 155,079 +0.23(+5.84%)
Nov 01, 2010 4.100 4.100 3.790 3.940 138,801 -0.13(-3.19%)
Oct 29, 2010 3.960 4.070 3.930 4.070 159,190 +0.07(+1.75%)
Oct 28, 2010 4.100 4.150 3.990 4.000 97,593 -0.04(-0.99%)
Oct 27, 2010 4.060 4.120 3.980 4.040 143,272 -0.13(-3.12%)
Oct 25, 2010 4.260 4.369 4.050 4.170 147,104 -0.03(-0.71%)
Oct 22, 2010 4.210 4.250 4.150 4.200 114,199 -0.06(-1.41%)
Oct 21, 2010 4.340 4.380 4.030 4.260 114,429 -0.04(-0.93%)
Oct 20, 2010 4.340 4.400 4.220 4.300 94,808 +0.00(+0.00%)
Oct 19, 2010 4.420 4.460 4.260 4.300 106,499 -0.20(-4.44%)
Oct 18, 2010 4.540 4.580 4.410 4.500 109,746 -0.01(-0.22%)
Oct 15, 2010 4.650 4.650 4.450 4.510 204,146 -0.06(-1.31%)
Oct 14, 2010 4.560 4.580 4.430 4.570 84,325 -0.01(-0.22%)
Oct 13, 2010 4.500 4.630 4.380 4.580 131,617 +0.11(+2.46%)
Oct 12, 2010 4.500 4.545 4.400 4.470 307,750 -0.05(-1.11%)
Oct 11, 2010 4.450 4.600 4.290 4.520 210,833 +0.08(+1.80%)
Oct 08, 2010 4.310 4.550 4.190 4.440 188,324 +0.14(+3.26%)
Oct 07, 2010 4.600 4.600 4.300 4.300 303,234 -0.25(-5.49%)
Oct 06, 2010 4.310 4.570 4.190 4.550 729,529 +0.23(+5.32%)
Oct 05, 2010 4.130 4.360 3.971 4.320 127,979 +0.26(+6.40%)
Oct 04, 2010 4.040 4.130 3.990 4.060 93,701 -0.01(-0.25%)
Oct 01, 2010 4.100 4.110 4.000 4.070 196,381 +0.02(+0.49%)
Sep 30, 2010 4.100 4.120 3.990 4.050 138,313 -0.02(-0.49%)
Sep 29, 2010 4.130 4.130 3.990 4.070 63,271 -0.09(-2.16%)
Sep 28, 2010 4.050 4.160 3.920 4.160 136,431 +0.11(+2.72%)
Sep 27, 2010 4.070 4.170 3.840 4.050 179,607 -0.03(-0.74%)
Sep 24, 2010 3.830 4.090 3.830 4.080 209,761 +0.30(+7.94%)
Sep 23, 2010 3.840 3.900 3.720 3.780 118,276 -0.09(-2.33%)
Sep 22, 2010 3.950 4.030 3.830 3.870 159,013 -0.11(-2.76%)
Sep 21, 2010 3.750 4.160 3.660 3.980 548,490 +0.23(+6.13%)
Sep 20, 2010 3.520 3.780 3.460 3.750 544,726 +0.25(+7.14%)
Sep 17, 2010 3.320 3.570 3.180 3.500 572,057 +0.14(+4.17%)
Sep 15, 2010 3.310 3.390 3.310 3.360 148,242 +0.02(+0.60%)
Sep 14, 2010 3.450 3.450 3.300 3.340 91,802 -0.11(-3.19%)
Sep 13, 2010 3.450 3.490 3.410 3.450 123,497 +0.05(+1.47%)
Sep 10, 2010 3.380 3.410 3.250 3.400 115,490 +0.05(+1.49%)
Sep 09, 2010 3.430 3.430 3.300 3.350 82,251 -0.01(-0.30%)
Sep 08, 2010 3.400 3.470 3.320 3.360 85,396 -0.02(-0.59%)
Sep 07, 2010 3.680 3.680 3.350 3.380 102,292 -0.31(-8.40%)
Sep 03, 2010 3.600 3.710 3.510 3.690 82,035 +0.13(+3.65%)
Sep 02, 2010 3.570 3.720 3.510 3.560 91,669 -0.05(-1.39%)
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.