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 UNCHANGED
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 (%)
Dec 30, 2011 9.140 9.240 9.070 9.110 125,053 -0.06(-0.65%)
Dec 29, 2011 9.030 9.310 9.020 9.170 102,345 +0.16(+1.78%)
Dec 28, 2011 9.480 9.480 8.970 9.010 96,151 -0.49(-5.16%)
Dec 27, 2011 9.100 9.510 8.900 9.500 124,619 +0.34(+3.71%)
Dec 23, 2011 9.370 9.370 9.120 9.160 76,594 -0.34(-3.58%)
Dec 21, 2011 9.500 9.620 9.290 9.500 160,985 +0.00(+0.00%)
Dec 20, 2011 8.970 9.540 8.950 9.500 411,158 +0.74(+8.45%)
Dec 19, 2011 9.100 9.290 8.750 8.760 148,327 -0.30(-3.31%)
Dec 16, 2011 9.040 9.140 8.930 9.060 262,976 +0.10(+1.12%)
Dec 15, 2011 9.040 9.050 8.870 8.960 291,322 +0.10(+1.13%)
Dec 14, 2011 9.070 9.230 8.760 8.860 207,150 -0.30(-3.28%)
Dec 13, 2011 9.370 9.490 9.060 9.160 306,245 -0.11(-1.19%)
Dec 12, 2011 9.220 9.310 9.120 9.270 192,853 -0.12(-1.28%)
Dec 09, 2011 9.530 9.565 9.250 9.390 550,526 -0.08(-0.84%)
Dec 08, 2011 9.680 9.785 9.460 9.470 242,060 -0.31(-3.17%)
Dec 07, 2011 9.790 9.850 9.520 9.780 148,028 -0.07(-0.71%)
Dec 06, 2011 9.910 9.960 9.800 9.850 229,179 -0.04(-0.40%)
Dec 05, 2011 9.670 9.900 9.490 9.890 275,880 +0.39(+4.11%)
Dec 02, 2011 9.530 9.670 9.400 9.500 175,953 +0.10(+1.06%)
Dec 01, 2011 9.490 9.740 9.260 9.400 445,276 -0.10(-1.05%)
Nov 30, 2011 8.870 9.500 8.870 9.500 984,033 +0.95(+11.11%)
Nov 29, 2011 7.890 8.590 7.890 8.550 668,700 +0.69(+8.78%)
Nov 28, 2011 8.020 8.210 7.790 7.860 241,186 +0.14(+1.81%)
Nov 25, 2011 7.860 8.040 7.720 7.720 120,649 -0.21(-2.65%)
Nov 23, 2011 8.240 8.350 7.910 7.930 165,512 -0.38(-4.57%)
Nov 22, 2011 8.420 8.560 8.310 8.310 80,055 -0.12(-1.42%)
Nov 21, 2011 8.430 8.550 8.280 8.430 126,555 -0.20(-2.32%)
Nov 18, 2011 8.480 8.670 8.380 8.630 169,326 +0.15(+1.77%)
Nov 17, 2011 8.350 8.500 8.260 8.480 247,220 +0.12(+1.44%)
Nov 16, 2011 8.290 8.540 8.240 8.360 389,589 -0.02(-0.24%)
Nov 15, 2011 8.220 8.452 8.120 8.380 165,597 +0.08(+0.96%)
Nov 14, 2011 8.720 8.720 8.280 8.300 280,423 -0.47(-5.36%)
Nov 11, 2011 8.720 8.840 8.560 8.770 168,934 +0.19(+2.21%)
Nov 10, 2011 8.690 8.800 8.450 8.580 136,176 -0.01(-0.12%)
Nov 09, 2011 8.770 9.000 8.570 8.590 159,510 -0.50(-5.50%)
Nov 08, 2011 8.960 9.130 8.740 9.090 158,028 +0.21(+2.36%)
Nov 07, 2011 8.860 9.000 8.490 8.880 191,398 +0.02(+0.23%)
Nov 04, 2011 9.160 9.180 8.800 8.860 174,673 -0.44(-4.73%)
Nov 03, 2011 9.570 9.570 9.120 9.300 193,357 -0.06(-0.64%)
Nov 02, 2011 9.270 9.420 8.990 9.360 355,993 +0.29(+3.20%)
Nov 01, 2011 8.800 9.280 8.570 9.070 373,508 -0.22(-2.37%)
Oct 31, 2011 9.410 9.490 9.030 9.290 174,456 -0.34(-3.53%)
Oct 28, 2011 9.580 9.750 9.440 9.630 250,487 +0.01(+0.10%)
Oct 27, 2011 9.490 9.670 9.260 9.620 313,867 +0.34(+3.66%)
Oct 26, 2011 9.150 9.350 8.970 9.280 252,409 +0.31(+3.46%)
Oct 25, 2011 9.200 9.230 8.940 8.970 128,451 -0.32(-3.44%)
Oct 24, 2011 9.080 9.350 8.900 9.290 139,326 +0.23(+2.54%)
Oct 21, 2011 9.350 9.350 8.910 9.060 217,385 -0.14(-1.52%)
Oct 20, 2011 8.810 9.290 8.610 9.200 222,693 +0.39(+4.43%)
Oct 19, 2011 9.030 9.210 8.730 8.810 109,132 -0.21(-2.33%)
Oct 18, 2011 8.720 9.110 8.520 9.020 193,820 +0.33(+3.80%)
Oct 17, 2011 9.040 9.100 8.612 8.690 155,969 -0.48(-5.23%)
Oct 14, 2011 8.950 9.170 8.590 9.170 152,418 +0.35(+3.97%)
Oct 13, 2011 9.020 9.080 8.790 8.820 249,618 -0.28(-3.08%)
Oct 12, 2011 9.290 9.340 9.010 9.100 314,104 -0.06(-0.66%)
Oct 11, 2011 9.140 9.270 8.920 9.160 240,908 -0.06(-0.65%)
Oct 10, 2011 8.940 9.230 8.681 9.220 288,814 +0.45(+5.13%)
Oct 07, 2011 8.960 9.050 8.705 8.770 203,523 -0.22(-2.45%)
Oct 06, 2011 8.920 9.040 8.570 8.990 225,861 +0.11(+1.24%)
Oct 05, 2011 8.500 9.040 8.230 8.880 342,264 +0.39(+4.59%)
Oct 04, 2011 7.710 8.500 7.520 8.490 333,484 +0.75(+9.69%)
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.