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 )

5.045 -0.265 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2012 9.060 9.060 8.890 9.060 725,396 +0.04(+0.44%)
Oct 26, 2012 8.960 9.020 9.020 9.020 217,500 +0.09(+1.01%)
Oct 25, 2012 9.250 9.260 8.910 8.930 435,227 -0.24(-2.62%)
Oct 24, 2012 9.370 9.480 9.130 9.170 280,349 -0.14(-1.50%)
Oct 23, 2012 9.330 9.365 9.010 9.310 485,156 +0.01(+0.11%)
Oct 19, 2012 9.400 9.405 9.200 9.300 344,668 -0.20(-2.11%)
Oct 18, 2012 9.540 9.573 9.430 9.500 385,363 -0.09(-0.94%)
Oct 17, 2012 9.710 9.710 9.510 9.590 390,847 -0.10(-1.03%)
Oct 16, 2012 9.830 9.940 9.550 9.690 427,050 -0.16(-1.62%)
Oct 15, 2012 9.880 9.940 9.720 9.850 253,777 +0.00(+0.00%)
Oct 12, 2012 10.28 10.37 9.690 9.850 620,606 -0.40(-3.90%)
Oct 11, 2012 10.57 10.69 10.24 10.25 493,477 -0.15(-1.44%)
Oct 10, 2012 10.59 11.00 10.35 10.40 1,061,623 +0.19(+1.86%)
Oct 09, 2012 10.45 10.64 10.10 10.21 502,328 -0.22(-2.11%)
Oct 08, 2012 10.56 10.58 10.40 10.43 300,639 -0.16(-1.51%)
Oct 05, 2012 10.71 10.71 10.46 10.59 621,478 -0.12(-1.12%)
Oct 04, 2012 10.83 10.83 10.51 10.71 216,793 -0.03(-0.28%)
Oct 03, 2012 10.88 10.88 10.67 10.74 340,758 -0.15(-1.38%)
Oct 02, 2012 11.22 11.28 10.84 10.89 438,209 -0.31(-2.77%)
Oct 01, 2012 11.25 11.34 11.05 11.20 546,841 +0.09(+0.81%)
Sep 28, 2012 11.29 11.43 11.09 11.11 1,347,337 +0.40(+3.73%)
Sep 27, 2012 10.85 10.86 10.64 10.71 256,495 -0.08(-0.74%)
Sep 26, 2012 10.64 10.87 10.60 10.79 289,722 +0.15(+1.41%)
Sep 25, 2012 11.02 11.02 10.61 10.64 597,978 -0.35(-3.18%)
Sep 24, 2012 11.29 11.29 10.92 10.99 392,208 -0.36(-3.17%)
Sep 21, 2012 10.90 11.37 10.75 11.35 1,336,479 +0.59(+5.48%)
Sep 20, 2012 10.55 10.84 10.52 10.76 652,510 +0.10(+0.94%)
Sep 19, 2012 10.64 10.79 10.50 10.66 447,397 +0.05(+0.47%)
Sep 18, 2012 10.35 10.64 10.27 10.61 380,680 +0.22(+2.12%)
Sep 17, 2012 10.43 10.51 10.34 10.39 403,591 +0.17(+1.66%)
Sep 14, 2012 10.29 10.46 10.11 10.22 339,770 +0.03(+0.29%)
Sep 13, 2012 10.18 10.47 10.06 10.19 407,369 -0.01(-0.10%)
Sep 12, 2012 10.24 10.35 10.09 10.20 528,802 -0.05(-0.49%)
Sep 11, 2012 9.760 10.35 9.760 10.25 512,906 +0.52(+5.34%)
Sep 10, 2012 9.730 9.760 9.420 9.730 489,588 -0.02(-0.21%)
Sep 07, 2012 9.850 9.850 9.680 9.750 325,764 +0.01(+0.10%)
Sep 06, 2012 9.540 9.780 9.440 9.740 486,661 +0.30(+3.18%)
Sep 05, 2012 9.620 9.680 9.420 9.440 460,686 -0.22(-2.28%)
Sep 04, 2012 9.740 9.930 9.540 9.660 399,728 -0.05(-0.51%)
Aug 31, 2012 9.770 9.820 9.480 9.710 671,210 +0.04(+0.41%)
Aug 30, 2012 9.800 9.810 9.390 9.670 944,857 -0.15(-1.53%)
Aug 29, 2012 10.22 10.35 9.820 9.820 997,618 -0.89(-8.31%)
Aug 27, 2012 11.00 11.10 10.68 10.71 494,943 -0.23(-2.10%)
Aug 24, 2012 10.65 10.97 10.62 10.94 634,862 +0.22(+2.05%)
Aug 23, 2012 10.85 11.00 10.63 10.72 328,668 -0.16(-1.47%)
Aug 22, 2012 10.75 11.05 10.46 10.88 753,463 +0.12(+1.12%)
Aug 21, 2012 10.55 10.94 10.55 10.76 546,193 +0.24(+2.28%)
Aug 20, 2012 10.71 10.78 10.47 10.52 331,935 -0.19(-1.77%)
Aug 17, 2012 10.50 10.85 10.49 10.71 728,641 +0.23(+2.19%)
Aug 16, 2012 10.12 10.57 10.04 10.48 612,292 +0.35(+3.46%)
Aug 15, 2012 9.760 10.15 9.760 10.13 604,583 +0.37(+3.79%)
Aug 14, 2012 10.02 10.16 9.740 9.760 537,783 -0.18(-1.81%)
Aug 13, 2012 10.13 10.13 9.780 9.940 525,608 -0.18(-1.78%)
Aug 10, 2012 9.930 10.30 9.880 10.12 614,328 +0.37(+3.79%)
Aug 09, 2012 9.790 9.940 9.720 9.750 741,029 -0.09(-0.91%)
Aug 08, 2012 10.17 10.32 9.600 9.840 1,819,666 -0.58(-5.57%)
Aug 07, 2012 10.68 10.78 10.40 10.42 468,827 -0.17(-1.61%)
Aug 06, 2012 10.65 10.89 10.56 10.59 434,244 -0.08(-0.75%)
Aug 03, 2012 10.43 10.76 10.34 10.67 416,398 +0.40(+3.89%)
Aug 02, 2012 10.40 10.55 10.19 10.27 346,167 -0.15(-1.44%)
Aug 01, 2012 10.73 10.85 10.42 10.42 604,187 -0.19(-1.79%)
Jul 31, 2012 10.70 10.90 10.57 10.61 1,057,136 -0.11(-1.03%)
Jul 30, 2012 11.17 11.20 10.64 10.72 533,233 -0.43(-3.86%)
Jul 27, 2012 10.86 11.18 10.74 11.15 679,746 +0.31(+2.86%)
Jul 26, 2012 11.01 11.01 10.72 10.84 492,077 -0.01(-0.09%)
Jul 25, 2012 10.68 10.86 10.56 10.85 808,102 +0.29(+2.75%)
Jul 24, 2012 10.76 10.87 10.44 10.56 723,054 -0.19(-1.77%)
Jul 23, 2012 11.02 11.06 10.68 10.75 610,046 -0.40(-3.59%)
Jul 20, 2012 11.59 11.71 11.01 11.15 579,072 -0.60(-5.11%)
Jul 19, 2012 11.94 11.97 11.54 11.75 524,984 -0.14(-1.18%)
Jul 18, 2012 11.98 12.15 11.83 11.89 601,077 -0.11(-0.92%)
Jul 17, 2012 12.48 12.48 11.80 12.00 1,052,760 -0.32(-2.60%)
Jul 16, 2012 12.33 12.40 12.29 12.32 610,133 +0.00(+0.00%)
Jul 13, 2012 12.43 12.44 11.79 12.32 1,362,154 -0.01(-0.08%)
Jul 12, 2012 12.34 12.42 12.30 12.33 1,253,503 -0.18(-1.44%)
Jul 11, 2012 12.71 12.78 12.30 12.51 3,967,704 +0.17(+1.38%)
Jul 10, 2012 12.84 13.36 12.10 12.34 1,520,721 -1.04(-7.77%)
Jul 09, 2012 13.22 14.01 13.21 13.38 2,481,498 +0.19(+1.44%)
Jul 06, 2012 13.10 13.59 12.76 13.19 2,107,136 -0.17(-1.27%)
Jul 05, 2012 12.60 13.65 12.44 13.36 6,214,019 +1.26(+10.41%)
Jul 03, 2012 11.56 12.19 11.40 12.10 772,098 +0.60(+5.22%)
Jul 02, 2012 11.32 11.52 11.00 11.50 650,877 +0.26(+2.31%)
Jun 29, 2012 10.60 11.28 10.24 11.24 579,946 +0.92(+8.91%)
Jun 28, 2012 10.44 10.49 10.10 10.32 173,441 -0.16(-1.53%)
Jun 27, 2012 10.36 10.71 10.33 10.48 169,194 +0.21(+2.04%)
Jun 26, 2012 10.25 10.42 10.23 10.27 100,753 +0.02(+0.20%)
Jun 25, 2012 10.14 10.36 10.06 10.25 106,890 -0.12(-1.16%)
Jun 22, 2012 10.24 10.39 10.16 10.37 420,159 +0.17(+1.67%)
Jun 21, 2012 10.70 10.71 10.16 10.20 177,249 -0.54(-5.03%)
Jun 20, 2012 10.63 10.93 10.46 10.74 240,939 +0.12(+1.13%)
Jun 19, 2012 10.51 10.66 10.26 10.62 398,324 +0.14(+1.34%)
Jun 18, 2012 10.29 10.57 10.20 10.48 283,776 +0.08(+0.77%)
Jun 15, 2012 10.08 10.42 10.08 10.40 443,892 +0.36(+3.59%)
Jun 14, 2012 9.980 10.15 9.920 10.04 575,357 +0.08(+0.80%)
Jun 13, 2012 10.15 10.20 9.904 9.960 589,544 -0.23(-2.26%)
Jun 12, 2012 10.24 10.24 10.01 10.19 301,040 -0.02(-0.20%)
Jun 11, 2012 10.64 10.82 10.19 10.21 335,235 -0.32(-3.04%)
Jun 08, 2012 10.38 10.70 10.15 10.53 364,640 +0.15(+1.45%)
Jun 07, 2012 10.43 10.54 10.20 10.38 363,358 +0.16(+1.57%)
Jun 06, 2012 10.07 10.41 9.930 10.22 654,314 +0.27(+2.71%)
Jun 05, 2012 10.01 10.26 9.900 9.950 306,626 -0.16(-1.58%)
Jun 04, 2012 10.18 10.35 9.980 10.11 303,168 +0.03(+0.30%)
Jun 01, 2012 10.06 10.31 9.910 10.08 406,346 -0.27(-2.61%)
May 31, 2012 10.30 10.42 10.00 10.35 342,815 +0.04(+0.39%)
May 30, 2012 10.41 10.49 10.21 10.31 205,453 -0.19(-1.81%)
May 29, 2012 10.52 10.61 10.18 10.50 243,044 +0.13(+1.25%)
May 25, 2012 10.56 10.68 10.21 10.37 269,532 -0.21(-1.98%)
May 24, 2012 10.43 10.65 10.39 10.58 296,006 +0.16(+1.54%)
May 23, 2012 10.21 10.43 10.01 10.42 305,734 +0.10(+0.97%)
May 22, 2012 10.85 10.98 10.24 10.32 358,275 -0.50(-4.62%)
May 21, 2012 10.50 10.98 10.41 10.82 455,315 +0.42(+4.04%)
May 18, 2012 10.45 10.82 9.900 10.40 796,205 -0.03(-0.29%)
May 17, 2012 11.02 11.07 10.00 10.43 831,362 -0.52(-4.75%)
May 16, 2012 12.00 12.28 10.32 10.95 7,597,720 +1.85(+20.33%)
May 14, 2012 9.730 9.100 9.100 9.100 1,444,800 -0.75(-7.61%)
May 11, 2012 11.06 11.17 9.550 9.850 1,738,093 -1.32(-11.82%)
May 10, 2012 10.91 11.20 10.81 11.17 287,684 +0.35(+3.23%)
May 09, 2012 10.43 10.85 10.35 10.82 403,490 +0.18(+1.69%)
May 08, 2012 10.27 10.65 10.07 10.64 218,708 +0.27(+2.60%)
May 07, 2012 10.04 10.43 9.620 10.37 254,042 +0.31(+3.08%)
May 04, 2012 10.45 10.57 10.06 10.06 239,286 -0.45(-4.28%)
May 03, 2012 10.96 11.06 10.46 10.51 322,412 -0.56(-5.06%)
May 02, 2012 11.27 11.28 10.96 11.07 309,094 -0.10(-0.90%)
May 01, 2012 11.45 11.48 10.95 11.17 396,539 -0.30(-2.62%)
Apr 30, 2012 11.48 11.50 11.34 11.47 211,952 +0.02(+0.17%)
Apr 27, 2012 11.36 11.48 11.19 11.45 318,634 +0.09(+0.79%)
Apr 26, 2012 11.40 11.47 11.35 11.36 140,296 -0.08(-0.70%)
Apr 25, 2012 11.19 11.45 11.12 11.44 268,695 +0.42(+3.81%)
Apr 24, 2012 10.88 11.04 10.73 11.02 135,208 +0.17(+1.57%)
Apr 23, 2012 10.75 11.04 10.70 10.85 330,259 -0.08(-0.73%)
Apr 20, 2012 10.68 10.98 10.50 10.93 345,101 +0.36(+3.41%)
Apr 19, 2012 10.40 10.63 10.31 10.57 248,595 +0.20(+1.93%)
Apr 18, 2012 10.44 10.48 10.30 10.37 84,299 -0.14(-1.33%)
Apr 17, 2012 10.48 10.60 10.38 10.51 130,086 +0.14(+1.35%)
Apr 16, 2012 10.44 10.47 10.19 10.37 74,163 -0.04(-0.38%)
Apr 13, 2012 10.52 10.59 10.31 10.41 145,475 -0.18(-1.70%)
Apr 12, 2012 10.58 10.69 10.54 10.59 187,507 -0.01(-0.09%)
Apr 11, 2012 10.69 10.70 10.47 10.60 225,951 +0.04(+0.38%)
Apr 10, 2012 11.04 11.12 10.53 10.56 402,839 -0.32(-2.94%)
Apr 09, 2012 10.96 11.11 10.80 10.88 257,325 -0.30(-2.68%)
Apr 05, 2012 11.24 11.29 11.08 11.18 197,942 -0.11(-0.97%)
Apr 04, 2012 11.30 11.44 11.15 11.29 220,178 -0.18(-1.57%)
Apr 03, 2012 11.44 11.51 11.41 11.47 220,760 -0.04(-0.35%)
Apr 02, 2012 11.43 11.51 11.33 11.51 256,685 +0.02(+0.17%)
Mar 30, 2012 11.53 11.58 11.44 11.49 395,854 +0.02(+0.17%)
Mar 29, 2012 11.30 11.50 11.30 11.47 214,366 +0.08(+0.70%)
Mar 28, 2012 11.38 11.50 11.18 11.39 276,743 -0.04(-0.35%)
Mar 27, 2012 11.21 11.60 11.21 11.43 459,435 +0.38(+3.44%)
Mar 26, 2012 10.88 11.05 10.82 11.05 173,016 +0.34(+3.17%)
Mar 23, 2012 10.85 10.85 10.61 10.71 312,785 -0.12(-1.11%)
Mar 22, 2012 10.96 10.96 10.66 10.83 248,850 -0.17(-1.55%)
Mar 21, 2012 10.94 11.14 10.75 11.00 612,096 +0.40(+3.77%)
Mar 20, 2012 10.46 10.77 10.41 10.60 501,765 +0.04(+0.38%)
Mar 19, 2012 10.31 10.71 10.17 10.56 159,322 +0.23(+2.23%)
Mar 16, 2012 10.16 10.35 10.02 10.33 390,209 +0.20(+1.97%)
Mar 15, 2012 9.700 10.13 9.600 10.13 378,107 +0.44(+4.54%)
Mar 14, 2012 9.650 9.840 9.600 9.690 100,070 +0.01(+0.10%)
Mar 13, 2012 9.520 9.690 9.360 9.680 157,196 +0.26(+2.76%)
Mar 12, 2012 9.480 9.580 9.360 9.420 130,089 -0.06(-0.63%)
Mar 09, 2012 9.470 9.730 9.380 9.480 214,767 +0.03(+0.32%)
Mar 08, 2012 9.400 9.530 9.280 9.450 178,758 +0.12(+1.29%)
Mar 07, 2012 9.480 9.680 9.300 9.330 241,323 -0.12(-1.27%)
Mar 06, 2012 9.670 9.680 9.440 9.450 233,952 -0.38(-3.87%)
Mar 05, 2012 9.680 9.970 9.660 9.830 231,139 +0.12(+1.24%)
Mar 02, 2012 10.05 10.17 9.700 9.710 332,908 -0.33(-3.29%)
Mar 01, 2012 10.08 10.35 10.01 10.04 134,028 +0.01(+0.10%)
Feb 29, 2012 10.26 10.31 10.01 10.03 141,791 -0.20(-1.96%)
Feb 28, 2012 10.35 10.41 10.11 10.23 127,519 -0.14(-1.35%)
Feb 27, 2012 10.70 10.70 10.31 10.37 291,655 -0.47(-4.34%)
Feb 24, 2012 10.53 10.94 10.36 10.84 200,188 +0.33(+3.14%)
Feb 23, 2012 10.09 10.52 10.09 10.51 333,129 +0.41(+4.06%)
Feb 22, 2012 10.19 10.28 10.02 10.10 153,239 -0.14(-1.37%)
Feb 21, 2012 10.44 10.51 10.13 10.24 149,812 -0.22(-2.10%)
Feb 17, 2012 10.78 10.82 10.33 10.46 187,960 -0.30(-2.79%)
Feb 16, 2012 10.46 10.84 10.40 10.76 127,430 +0.30(+2.87%)
Feb 15, 2012 10.74 10.74 10.40 10.46 155,689 -0.23(-2.15%)
Feb 14, 2012 10.52 10.71 10.50 10.69 178,475 +0.09(+0.85%)
Feb 13, 2012 10.54 10.72 10.34 10.60 410,798 +0.18(+1.73%)
Feb 10, 2012 10.49 10.66 10.27 10.42 401,038 -0.38(-3.52%)
Feb 09, 2012 10.25 11.15 10.00 10.80 925,176 -0.20(-1.82%)
Feb 08, 2012 11.25 11.25 10.78 11.00 443,702 -0.22(-1.96%)
Feb 07, 2012 11.56 11.60 11.13 11.22 208,916 -0.34(-2.94%)
Feb 06, 2012 11.25 11.78 11.10 11.56 449,502 +0.21(+1.85%)
Feb 03, 2012 11.42 11.50 11.24 11.35 246,769 +0.12(+1.07%)
Feb 02, 2012 11.46 11.50 11.18 11.23 222,792 -0.19(-1.66%)
Feb 01, 2012 11.21 11.45 11.14 11.42 330,915 +0.30(+2.70%)
Jan 31, 2012 11.14 11.22 10.79 11.12 255,994 +0.04(+0.36%)
Jan 30, 2012 11.08 11.58 11.07 11.08 524,533 -0.13(-1.16%)
Jan 27, 2012 10.98 11.25 10.98 11.21 150,410 +0.15(+1.36%)
Jan 26, 2012 11.20 11.20 10.88 11.06 144,278 -0.09(-0.81%)
Jan 25, 2012 10.93 11.17 10.69 11.15 390,593 +0.21(+1.92%)
Jan 24, 2012 11.20 11.27 10.92 10.94 474,198 -0.35(-3.10%)
Jan 23, 2012 11.17 11.57 11.16 11.29 334,252 +0.05(+0.44%)
Jan 20, 2012 11.16 11.50 11.06 11.24 575,876 +0.09(+0.81%)
Jan 19, 2012 10.88 11.57 10.80 11.15 842,966 +0.31(+2.86%)
Jan 18, 2012 9.890 10.95 9.761 10.84 1,109,058 +0.96(+9.72%)
Jan 17, 2012 9.920 9.980 9.780 9.880 214,207 +0.08(+0.82%)
Jan 13, 2012 9.760 9.865 9.640 9.800 92,993 -0.14(-1.41%)
Jan 12, 2012 9.790 9.970 9.170 9.940 159,438 +0.15(+1.53%)
Jan 11, 2012 9.690 9.830 9.620 9.790 107,707 +0.02(+0.20%)
Jan 10, 2012 9.570 9.880 9.530 9.770 273,520 +0.33(+3.50%)
Jan 09, 2012 9.890 9.890 9.430 9.440 152,298 -0.42(-4.26%)
Jan 06, 2012 9.600 9.960 9.420 9.860 245,909 +0.29(+3.03%)
Jan 05, 2012 9.410 9.690 9.180 9.570 250,013 +0.25(+2.68%)
Jan 04, 2012 9.490 9.550 9.300 9.320 145,719 +0.21(+2.31%)
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%)
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.