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

- Apartments

Recent Quotes

My Watchlist

Indicators

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.560	8.580	8.470	8.530	97,260	+0.03(+0.35%)
Jun 29, 2011	8.460	8.565	8.380	8.500	92,489	+0.07(+0.83%)
Jun 28, 2011	8.350	8.440	8.250	8.430	132,886	+0.14(+1.69%)
Jun 27, 2011	8.190	8.410	8.180	8.290	103,247	+0.13(+1.59%)
Jun 24, 2011	8.310	8.320	8.110	8.160	517,280	-0.13(-1.57%)
Jun 23, 2011	8.010	8.320	7.890	8.290	107,348	+0.14(+1.72%)
Jun 22, 2011	8.240	8.290	8.100	8.150	147,304	-0.13(-1.57%)
Jun 21, 2011	8.250	8.460	8.130	8.280	213,034	+0.09(+1.10%)
Jun 20, 2011	8.200	8.250	8.080	8.190	89,226	+0.02(+0.24%)
Jun 17, 2011	8.340	8.340	7.990	8.170	313,036	-0.09(-1.09%)
Jun 16, 2011	8.370	8.470	8.150	8.260	294,186	-0.10(-1.20%)
Jun 15, 2011	8.280	8.550	8.250	8.360	487,101	-0.03(-0.36%)
Jun 14, 2011	8.360	8.650	8.220	8.390	333,090	+0.14(+1.70%)
Jun 13, 2011	8.300	8.300	8.140	8.250	142,242	+0.00(+0.00%)
Jun 10, 2011	8.150	8.310	8.150	8.250	349,200	+0.05(+0.61%)
Jun 09, 2011	8.250	8.370	8.150	8.200	225,045	+0.00(+0.00%)
Jun 08, 2011	8.210	8.350	8.140	8.200	178,791	-0.06(-0.73%)
Jun 07, 2011	8.370	8.370	8.180	8.260	111,058	+0.01(+0.12%)
Jun 06, 2011	8.190	8.340	8.050	8.250	324,768	+0.06(+0.73%)
Jun 03, 2011	8.340	8.570	8.040	8.190	188,154	+0.22(+2.76%)
May 24, 2011	7.890	8.060	7.770	7.970	241,072	+0.13(+1.66%)
May 23, 2011	7.450	7.870	7.427	7.840	263,482	+0.16(+2.08%)
May 20, 2011	7.730	7.730	7.500	7.680	311,554	-0.12(-1.60%)
May 19, 2011	7.460	7.860	7.410	7.805	311,570	+0.39(+5.33%)
May 18, 2011	7.180	7.440	7.180	7.410	357,292	+0.29(+4.07%)
May 17, 2011	7.420	7.550	7.060	7.120	281,600	-0.38(-5.07%)
May 16, 2011	7.430	7.590	7.140	7.500	258,814	-0.02(-0.27%)
May 13, 2011	7.790	7.790	7.360	7.520	114,179	-0.25(-3.22%)
May 12, 2011	7.470	7.898	7.300	7.770	169,946	+0.22(+2.91%)
May 11, 2011	7.950	7.950	7.450	7.550	277,212	-0.45(-5.63%)
May 10, 2011	8.060	8.140	7.820	8.000	151,070	-0.06(-0.74%)
May 09, 2011	8.060	8.260	7.920	8.060	287,338	-0.03(-0.37%)
May 06, 2011	8.430	8.430	7.860	8.090	231,146	-0.21(-2.53%)
May 05, 2011	8.150	8.460	8.000	8.300	222,650	+0.01(+0.12%)
May 04, 2011	8.620	8.690	8.190	8.290	179,100	-0.35(-4.05%)
May 03, 2011	8.630	8.670	8.530	8.640	96,896	-0.01(-0.12%)
May 02, 2011	8.710	8.880	8.630	8.650	133,276	-0.16(-1.82%)
Apr 29, 2011	8.850	9.000	8.610	8.810	188,206	-0.01(-0.11%)
Apr 28, 2011	8.560	8.850	8.550	8.820	224,606	+0.25(+2.92%)
Apr 27, 2011	8.510	8.740	8.470	8.570	86,953	+0.04(+0.47%)
Apr 26, 2011	8.550	8.790	8.410	8.530	207,972	+0.05(+0.59%)
Apr 25, 2011	8.510	8.535	8.440	8.480	92,892	-0.02(-0.24%)
Apr 21, 2011	8.630	8.630	8.440	8.500	68,671	-0.07(-0.82%)
Apr 20, 2011	8.590	8.690	8.531	8.570	140,560	+0.16(+1.90%)
Apr 19, 2011	8.350	8.510	8.320	8.410	77,097	+0.09(+1.08%)
Apr 18, 2011	8.560	8.560	8.250	8.320	146,602	-0.41(-4.70%)
Apr 15, 2011	8.590	8.880	8.440	8.730	191,464	+0.09(+1.04%)
Apr 14, 2011	8.100	8.670	8.100	8.640	111,188	+0.44(+5.37%)
Apr 13, 2011	8.520	8.520	8.100	8.200	143,609	-0.26(-3.07%)
Apr 12, 2011	8.450	8.510	8.290	8.460	171,905	-0.01(-0.12%)
Apr 11, 2011	8.600	8.690	8.390	8.470	129,136	-0.10(-1.17%)
Apr 08, 2011	8.200	8.600	8.060	8.570	324,066	+0.45(+5.54%)
Apr 07, 2011	8.330	8.342	8.110	8.120	182,088	-0.20(-2.40%)
Apr 06, 2011	8.220	8.340	8.070	8.320	140,712	+0.14(+1.71%)
Apr 05, 2011	7.860	8.210	7.450	8.180	376,218	+0.32(+4.07%)
Apr 04, 2011	8.190	8.330	7.850	7.860	160,777	-0.27(-3.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orasure Tech Inc (NQ: OSUR )

Historical Prices