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 )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2011 7.630 7.870 7.630 7.860 111,328 +0.07(+0.90%)
Mar 30, 2011 7.790 7.850 7.700 7.790 239,968 -0.01(-0.13%)
Mar 29, 2011 7.790 7.860 7.700 7.800 108,824 +0.13(+1.69%)
Mar 28, 2011 7.610 7.810 7.600 7.670 143,647 +0.11(+1.46%)
Mar 25, 2011 7.500 7.660 7.290 7.560 255,429 +0.07(+0.93%)
Mar 24, 2011 7.420 7.490 7.170 7.490 149,480 +0.12(+1.63%)
Mar 23, 2011 7.000 7.440 6.900 7.370 303,834 +0.37(+5.29%)
Mar 22, 2011 6.990 7.060 6.860 7.000 46,843 +0.01(+0.14%)
Mar 21, 2011 6.980 7.050 6.820 6.990 168,748 +0.26(+3.86%)
Mar 18, 2011 6.530 6.730 6.510 6.730 185,607 +0.24(+3.70%)
Mar 17, 2011 6.680 6.680 6.430 6.490 113,981 -0.10(-1.52%)
Mar 16, 2011 6.750 6.800 6.370 6.590 190,010 -0.17(-2.51%)
Mar 15, 2011 6.520 6.810 6.440 6.760 241,407 -0.01(-0.15%)
Mar 14, 2011 6.830 7.150 6.660 6.770 142,331 -0.14(-2.03%)
Mar 11, 2011 6.760 6.950 6.520 6.910 163,967 +0.12(+1.77%)
Mar 10, 2011 7.150 7.150 6.670 6.790 255,639 -0.46(-6.34%)
Mar 09, 2011 7.310 7.440 7.190 7.250 172,476 -0.06(-0.82%)
Mar 08, 2011 7.170 7.390 7.050 7.310 140,198 +0.13(+1.81%)
Mar 07, 2011 7.400 7.400 7.040 7.180 195,662 -0.15(-2.05%)
Mar 04, 2011 7.140 7.400 6.960 7.330 218,457 +0.22(+3.09%)
Mar 03, 2011 6.880 7.140 6.840 7.110 323,359 +0.35(+5.18%)
Mar 02, 2011 6.520 6.780 6.520 6.760 172,306 +0.20(+3.05%)
Mar 01, 2011 6.990 7.010 6.530 6.560 142,724 -0.37(-5.34%)
Feb 28, 2011 6.770 7.130 6.728 6.930 392,822 +0.22(+3.28%)
Feb 25, 2011 6.600 6.790 6.461 6.710 163,404 +0.12(+1.82%)
Feb 24, 2011 6.680 6.780 6.530 6.590 204,500 -0.10(-1.49%)
Feb 23, 2011 6.980 6.980 6.490 6.690 283,764 -0.30(-4.29%)
Feb 22, 2011 7.500 7.510 6.980 6.990 538,576 -0.03(-0.43%)
Feb 18, 2011 6.800 7.420 6.800 7.020 624,445 +0.27(+4.00%)
Feb 17, 2011 6.720 6.750 6.680 6.750 100,219 +0.04(+0.60%)
Feb 16, 2011 6.840 6.840 6.650 6.710 114,353 -0.07(-1.03%)
Feb 15, 2011 6.830 6.830 6.690 6.780 129,904 -0.07(-1.02%)
Feb 14, 2011 6.710 6.860 6.670 6.850 119,038 +0.11(+1.63%)
Feb 11, 2011 6.700 6.770 6.620 6.740 159,216 +0.04(+0.60%)
Feb 10, 2011 6.500 6.800 6.180 6.700 422,689 +0.15(+2.29%)
Feb 09, 2011 6.300 6.550 6.210 6.550 191,342 +0.20(+3.15%)
Feb 08, 2011 6.220 6.350 6.210 6.350 98,737 +0.13(+2.09%)
Feb 07, 2011 6.280 6.550 6.210 6.220 121,008 -0.07(-1.11%)
Feb 04, 2011 6.290 6.510 6.170 6.290 114,214 +0.01(+0.16%)
Feb 03, 2011 6.260 6.350 6.150 6.280 171,617 -0.03(-0.48%)
Feb 02, 2011 6.520 6.620 6.270 6.310 151,810 -0.26(-3.96%)
Feb 01, 2011 6.550 6.780 6.470 6.570 155,981 +0.10(+1.55%)
Jan 31, 2011 6.490 6.510 6.370 6.470 146,585 +0.03(+0.47%)
Jan 28, 2011 6.800 6.800 6.320 6.440 202,095 -0.38(-5.57%)
Jan 27, 2011 6.690 6.890 6.620 6.820 90,728 +0.14(+2.06%)
Jan 26, 2011 6.750 6.770 6.590 6.683 202,373 -0.05(-0.71%)
Jan 25, 2011 6.710 6.740 6.400 6.730 250,731 -0.01(-0.15%)
Jan 24, 2011 6.770 6.800 6.690 6.740 155,496 -0.01(-0.15%)
Jan 21, 2011 6.960 6.960 6.720 6.750 222,778 -0.11(-1.60%)
Jan 20, 2011 6.710 6.960 6.650 6.860 378,995 +0.13(+1.93%)
Jan 19, 2011 6.710 7.070 6.650 6.730 1,834,431 +0.03(+0.45%)
Jan 18, 2011 6.780 6.880 6.700 6.700 254,305 -0.07(-1.03%)
Jan 14, 2011 6.700 6.800 6.690 6.770 154,536 +0.09(+1.35%)
Jan 13, 2011 6.720 6.750 6.640 6.680 120,906 -0.01(-0.15%)
Jan 12, 2011 6.670 6.740 6.570 6.690 112,739 +0.11(+1.67%)
Jan 11, 2011 6.660 6.660 6.450 6.580 376,525 -0.02(-0.34%)
Jan 10, 2011 6.290 6.660 6.230 6.603 261,586 +0.31(+4.97%)
Jan 07, 2011 6.210 6.410 6.020 6.290 525,691 +0.13(+2.11%)
Jan 06, 2011 6.280 6.280 6.090 6.160 206,693 -0.10(-1.60%)
Jan 05, 2011 6.070 6.270 6.040 6.260 301,066 +0.19(+3.13%)
Jan 04, 2011 6.050 6.140 5.980 6.070 324,698 +0.06(+1.00%)
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.