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 )

4.920 -0.310 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 5.910 6.086 5.850 5.870 554,842 -0.14(-2.33%)
Jan 30, 2014 6.080 6.180 6.000 6.010 330,115 -0.02(-0.33%)
Jan 29, 2014 6.010 6.080 5.990 6.030 394,858 -0.04(-0.66%)
Jan 28, 2014 5.950 6.100 5.950 6.070 416,367 +0.13(+2.19%)
Jan 27, 2014 6.400 6.400 5.920 5.940 722,400 -0.42(-6.60%)
Jan 24, 2014 6.600 6.662 6.320 6.360 347,074 -0.30(-4.50%)
Jan 23, 2014 6.690 6.856 6.500 6.660 467,336 -0.10(-1.48%)
Jan 22, 2014 6.900 6.900 6.750 6.760 309,818 -0.16(-2.31%)
Jan 21, 2014 6.820 7.100 6.800 6.920 704,500 +0.17(+2.52%)
Jan 17, 2014 6.880 6.750 6.750 6.750 524,800 -0.15(-2.17%)
Jan 16, 2014 6.840 6.930 6.710 6.900 283,689 +0.07(+1.02%)
Jan 15, 2014 6.690 6.880 6.645 6.830 415,785 +0.14(+2.09%)
Jan 14, 2014 6.550 6.800 6.550 6.690 439,467 +0.17(+2.61%)
Jan 13, 2014 6.790 6.878 6.440 6.520 703,423 -0.31(-4.54%)
Jan 10, 2014 6.800 6.994 6.560 6.830 854,852 +0.04(+0.59%)
Jan 09, 2014 6.990 7.240 6.725 6.790 1,210,098 -0.19(-2.72%)
Jan 08, 2014 6.590 6.990 6.480 6.980 1,177,190 +0.36(+5.44%)
Jan 07, 2014 6.560 6.670 6.220 6.620 1,105,851 +0.08(+1.22%)
Jan 06, 2014 6.820 6.930 6.490 6.540 876,645 -0.26(-3.82%)
Jan 03, 2014 6.470 6.930 6.470 6.800 1,400,054 +0.33(+5.10%)
Jan 02, 2014 6.280 6.500 6.130 6.470 593,686 +0.18(+2.86%)
Dec 31, 2013 6.040 6.290 6.290 6.290 725,700 +0.24(+3.97%)
Dec 30, 2013 6.100 6.230 5.970 6.050 1,025,468 -0.03(-0.49%)
Dec 27, 2013 6.030 6.139 5.900 6.080 373,618 +0.08(+1.33%)
Dec 26, 2013 6.020 6.130 5.960 6.000 313,214 -0.01(-0.17%)
Dec 24, 2013 5.970 6.060 5.920 6.010 178,195 +0.03(+0.50%)
Dec 23, 2013 6.150 6.150 5.920 5.980 424,603 -0.09(-1.48%)
Dec 20, 2013 5.860 6.145 5.773 6.070 1,243,611 +0.25(+4.30%)
Dec 19, 2013 5.860 5.950 5.780 5.820 542,515 -0.06(-1.02%)
Dec 18, 2013 5.810 5.880 5.640 5.880 555,452 +0.09(+1.55%)
Dec 17, 2013 5.910 5.910 5.750 5.790 240,161 -0.14(-2.36%)
Dec 16, 2013 5.920 5.990 5.820 5.930 336,433 +0.06(+1.02%)
Dec 13, 2013 5.860 6.070 5.820 5.870 312,092 +0.03(+0.51%)
Dec 12, 2013 5.860 5.970 5.820 5.840 352,022 -0.01(-0.17%)
Dec 11, 2013 5.940 5.970 5.810 5.850 365,028 -0.09(-1.52%)
Dec 10, 2013 6.160 6.215 5.930 5.940 668,271 -0.25(-4.04%)
Dec 09, 2013 6.070 6.200 6.000 6.190 773,148 +0.14(+2.31%)
Dec 06, 2013 5.770 6.145 5.725 6.050 0 +0.35(+6.14%)
Dec 05, 2013 5.830 5.860 5.670 5.700 0 -0.13(-2.23%)
Dec 04, 2013 5.750 5.920 5.750 5.830 0 +0.07(+1.22%)
Dec 03, 2013 5.980 6.040 5.740 5.760 0 -0.21(-3.52%)
Dec 02, 2013 6.210 6.220 5.850 5.970 938,516 -0.18(-2.93%)
Nov 29, 2013 6.220 6.220 6.010 6.150 0 -0.02(-0.32%)
Nov 27, 2013 6.170 6.250 6.000 6.170 0 -0.01(-0.16%)
Nov 26, 2013 6.130 6.390 5.950 6.180 0 +0.35(+6.00%)
Nov 25, 2013 7.010 7.085 5.750 5.830 4,260,505 -1.16(-16.60%)
Nov 22, 2013 7.090 7.180 6.910 6.990 0 -0.08(-1.13%)
Nov 21, 2013 6.570 7.070 6.560 7.070 575,285 +0.53(+8.10%)
Nov 20, 2013 6.810 6.820 6.500 6.540 0 -0.26(-3.82%)
Nov 19, 2013 6.930 7.050 6.720 6.800 308,555 -0.11(-1.59%)
Nov 18, 2013 7.170 7.240 6.900 6.910 262,369 -0.25(-3.49%)
Nov 15, 2013 6.950 7.250 6.890 7.160 0 +0.24(+3.47%)
Nov 14, 2013 7.070 7.180 6.880 6.920 378,020 -0.16(-2.26%)
Nov 13, 2013 7.100 7.210 6.960 7.080 0 -0.04(-0.56%)
Nov 12, 2013 7.000 7.250 6.970 7.120 0 +0.11(+1.57%)
Nov 11, 2013 6.860 7.110 6.700 7.010 775,132 +0.15(+2.19%)
Nov 08, 2013 6.360 6.930 6.360 6.860 0 +0.48(+7.52%)
Nov 07, 2013 6.240 6.580 5.900 6.380 1,755,727 +0.41(+6.87%)
Nov 06, 2013 6.370 6.510 5.907 5.970 1,115,728 -0.43(-6.72%)
Nov 05, 2013 6.610 6.638 6.400 6.400 377,125 -0.22(-3.32%)
Nov 04, 2013 6.310 6.650 6.250 6.620 601,986 +0.35(+5.58%)
Nov 01, 2013 6.500 6.570 6.240 6.270 0 -0.25(-3.83%)
Oct 31, 2013 6.640 6.690 6.340 6.520 0 -0.07(-1.06%)
Oct 30, 2013 6.410 6.680 6.400 6.590 685,767 +0.23(+3.62%)
Oct 29, 2013 6.310 6.450 6.290 6.360 0 +0.05(+0.79%)
Oct 28, 2013 6.290 6.418 6.170 6.310 0 +0.04(+0.64%)
Oct 25, 2013 6.560 6.670 6.220 6.270 0 -0.27(-4.13%)
Oct 24, 2013 6.560 6.690 6.520 6.540 323,104 -0.02(-0.30%)
Oct 23, 2013 6.410 6.560 6.360 6.560 396,147 +0.13(+2.02%)
Oct 22, 2013 6.490 6.550 6.325 6.430 315,424 -0.03(-0.46%)
Oct 21, 2013 6.570 6.630 6.410 6.460 505,389 -0.08(-1.30%)
Oct 18, 2013 6.600 6.700 6.440 6.545 629,581 -0.00(-0.08%)
Oct 17, 2013 6.450 6.670 6.310 6.550 555,288 +0.08(+1.24%)
Oct 16, 2013 6.330 6.540 6.220 6.470 501,900 +0.17(+2.70%)
Oct 15, 2013 6.390 6.390 6.220 6.300 291,200 -0.13(-2.02%)
Oct 14, 2013 6.360 6.450 6.160 6.430 430,301 +0.03(+0.47%)
Oct 11, 2013 6.130 6.400 6.120 6.400 0 +0.29(+4.75%)
Oct 10, 2013 5.920 6.140 5.880 6.110 395,686 +0.25(+4.27%)
Oct 09, 2013 5.950 6.020 5.700 5.860 437,351 -0.07(-1.18%)
Oct 08, 2013 5.920 6.070 5.850 5.930 587,185 +0.08(+1.37%)
Oct 07, 2013 5.810 5.940 5.720 5.850 0 +0.00(+0.00%)
Oct 04, 2013 5.900 6.100 5.820 5.850 0 -0.01(-0.17%)
Oct 03, 2013 6.050 6.200 5.850 5.860 0 -0.20(-3.30%)
Oct 02, 2013 6.120 6.230 6.050 6.060 459,424 -0.09(-1.46%)
Oct 01, 2013 6.000 6.240 5.990 6.150 395,906 +0.14(+2.33%)
Sep 30, 2013 6.110 6.200 5.990 6.010 0 -0.15(-2.44%)
Sep 27, 2013 6.100 6.210 6.020 6.160 0 +0.00(+0.00%)
Sep 26, 2013 6.000 6.170 5.985 6.160 234,800 +0.18(+3.01%)
Sep 25, 2013 6.110 6.300 5.970 5.980 377,082 -0.13(-2.13%)
Sep 24, 2013 6.180 6.200 6.040 6.110 458,863 -0.10(-1.61%)
Sep 23, 2013 6.270 6.420 6.170 6.210 519,084 -0.06(-0.96%)
Sep 20, 2013 6.450 6.460 6.180 6.270 0 -0.14(-2.18%)
Sep 19, 2013 6.110 6.430 5.990 6.410 1,054,377 +0.65(+11.28%)
Sep 18, 2013 5.660 5.800 5.510 5.760 0 +0.08(+1.41%)
Sep 17, 2013 5.550 5.720 5.550 5.680 0 +0.13(+2.34%)
Sep 16, 2013 5.890 5.970 5.510 5.550 0 -0.17(-2.97%)
Sep 13, 2013 5.420 5.720 5.420 5.720 0 +0.32(+5.93%)
Sep 12, 2013 5.510 5.510 5.315 5.400 0 -0.14(-2.53%)
Sep 11, 2013 5.290 5.560 5.185 5.540 0 +0.25(+4.73%)
Sep 10, 2013 5.180 5.310 5.161 5.290 427,582 +0.11(+2.12%)
Sep 09, 2013 5.160 5.220 5.090 5.180 0 +0.01(+0.19%)
Sep 06, 2013 5.200 5.290 5.150 5.170 0 +0.01(+0.19%)
Sep 05, 2013 4.880 5.210 4.880 5.160 0 +0.27(+5.52%)
Sep 04, 2013 4.950 5.030 4.880 4.890 0 -0.04(-0.81%)
Sep 03, 2013 4.830 5.020 4.800 4.930 0 +0.15(+3.14%)
Aug 30, 2013 4.810 4.880 4.750 4.780 0 -0.06(-1.24%)
Aug 29, 2013 4.900 4.990 4.830 4.840 304,905 +0.03(+0.62%)
Aug 28, 2013 5.000 5.090 4.670 4.810 0 -0.21(-4.18%)
Aug 27, 2013 5.020 5.130 4.980 5.020 258,157 -0.04(-0.79%)
Aug 26, 2013 5.210 5.220 5.020 5.060 0 -0.15(-2.88%)
Aug 23, 2013 5.300 5.390 5.140 5.210 0 -0.05(-0.95%)
Aug 22, 2013 5.250 5.310 5.190 5.260 259,668 +0.03(+0.57%)
Aug 21, 2013 5.300 5.385 5.145 5.230 0 -0.10(-1.88%)
Aug 20, 2013 5.290 5.560 5.200 5.330 715,655 +0.03(+0.57%)
Aug 19, 2013 5.140 5.400 5.100 5.300 494,643 +0.17(+3.31%)
Aug 16, 2013 5.340 5.350 5.100 5.130 0 -0.20(-3.75%)
Aug 15, 2013 4.890 5.350 4.860 5.330 1,100,402 +0.39(+7.89%)
Aug 14, 2013 4.960 5.000 4.870 4.940 406,654 +0.00(+0.00%)
Aug 13, 2013 4.960 5.070 4.840 4.940 508,960 -0.01(-0.20%)
Aug 12, 2013 4.770 5.030 4.760 4.950 578,982 +0.16(+3.34%)
Aug 09, 2013 4.880 5.000 4.750 4.790 510,320 -0.08(-1.64%)
Aug 08, 2013 4.690 5.050 4.500 4.870 2,283,191 +0.62(+14.59%)
Aug 07, 2013 4.400 4.440 4.170 4.250 622,944 -0.17(-3.85%)
Aug 06, 2013 4.450 4.520 4.400 4.420 241,475 +0.00(+0.00%)
Aug 05, 2013 4.390 4.460 4.350 4.420 276,540 +0.04(+0.91%)
Aug 02, 2013 4.340 4.415 4.260 4.380 402,150 -0.02(-0.45%)
Aug 01, 2013 4.490 4.500 4.370 4.400 268,546 -0.03(-0.68%)
Jul 31, 2013 4.440 4.490 4.400 4.430 0 -0.01(-0.23%)
Jul 30, 2013 4.530 4.530 4.370 4.440 0 -0.06(-1.33%)
Jul 29, 2013 4.610 4.640 4.500 4.500 0 -0.13(-2.81%)
Jul 26, 2013 4.670 4.740 4.560 4.630 0 -0.09(-1.91%)
Jul 25, 2013 4.710 4.770 4.600 4.720 0 +0.01(+0.21%)
Jul 24, 2013 4.890 4.890 4.680 4.710 0 -0.16(-3.29%)
Jul 23, 2013 5.000 5.020 4.860 4.870 0 -0.13(-2.60%)
Jul 22, 2013 5.110 5.120 4.980 5.000 0 -0.15(-2.91%)
Jul 19, 2013 5.150 5.240 5.030 5.150 0 -0.02(-0.39%)
Jul 18, 2013 4.990 5.210 4.810 5.170 0 +0.22(+4.44%)
Jul 17, 2013 4.980 5.130 4.920 4.950 427,960 +0.02(+0.41%)
Jul 16, 2013 4.850 5.000 4.760 4.930 1,406,105 +0.31(+6.71%)
Jul 15, 2013 4.490 4.620 4.380 4.620 0 +0.16(+3.59%)
Jul 12, 2013 4.170 4.475 4.170 4.460 0 +0.31(+7.47%)
Jul 11, 2013 4.100 4.190 4.080 4.150 0 +0.10(+2.47%)
Jul 10, 2013 4.000 4.075 3.959 4.050 0 +0.03(+0.75%)
Jul 09, 2013 4.100 4.100 3.980 4.020 0 -0.04(-0.99%)
Jul 08, 2013 4.200 4.240 4.031 4.060 0 -0.12(-2.87%)
Jul 05, 2013 4.190 4.190 4.080 4.180 0 +0.05(+1.21%)
Jul 03, 2013 4.120 4.240 4.120 4.130 0 +0.00(+0.00%)
Jul 02, 2013 3.970 4.140 3.860 4.130 0 +0.17(+4.29%)
Jul 01, 2013 3.880 4.040 3.880 3.960 0 +0.08(+2.06%)
Jun 28, 2013 3.810 3.900 3.750 3.880 2,228,033 +0.06(+1.57%)
Jun 27, 2013 3.880 4.000 3.810 3.820 0 -0.02(-0.52%)
Jun 26, 2013 3.810 3.910 3.800 3.840 0 +0.05(+1.32%)
Jun 25, 2013 4.030 4.060 3.770 3.790 0 -0.11(-2.82%)
Jun 24, 2013 3.870 3.998 3.870 3.900 0 -0.01(-0.26%)
Jun 21, 2013 3.830 4.030 3.821 3.910 1,458,982 +0.11(+2.89%)
Jun 20, 2013 4.000 4.010 3.790 3.800 0 -0.21(-5.24%)
Jun 19, 2013 4.160 4.220 4.010 4.010 0 -0.14(-3.37%)
Jun 18, 2013 4.240 4.310 4.120 4.150 0 -0.08(-1.89%)
Jun 17, 2013 4.280 4.390 4.130 4.230 0 -0.01(-0.24%)
Jun 14, 2013 4.150 4.300 4.060 4.240 0 +0.09(+2.17%)
Jun 13, 2013 4.190 4.220 4.100 4.150 298,928 -0.03(-0.72%)
Jun 12, 2013 4.250 4.300 4.130 4.180 310,196 -0.05(-1.18%)
Jun 11, 2013 4.320 4.600 4.230 4.230 312,305 -0.13(-2.98%)
Jun 10, 2013 4.280 4.370 4.200 4.360 0 +0.06(+1.40%)
Jun 07, 2013 4.320 4.370 4.270 4.300 0 +0.00(+0.00%)
Jun 06, 2013 4.340 4.400 4.250 4.300 451,769 -0.02(-0.46%)
Jun 05, 2013 4.330 4.360 4.270 4.320 0 -0.01(-0.23%)
Jun 04, 2013 4.420 4.490 4.300 4.330 0 -0.07(-1.59%)
Jun 03, 2013 4.430 4.480 4.315 4.400 509,394 +0.02(+0.46%)
May 31, 2013 4.580 4.620 4.370 4.380 321,623 -0.09(-2.01%)
May 30, 2013 4.450 4.540 4.420 4.470 212,202 +0.05(+1.13%)
May 29, 2013 4.500 4.520 4.405 4.420 113,779 -0.11(-2.43%)
May 28, 2013 4.400 4.550 4.370 4.530 241,563 +0.19(+4.38%)
May 24, 2013 4.390 4.400 4.310 4.340 0 -0.07(-1.59%)
May 23, 2013 4.310 4.430 4.260 4.410 0 +0.06(+1.38%)
May 22, 2013 4.410 4.480 4.340 4.350 0 -0.04(-0.91%)
May 21, 2013 4.420 4.450 4.340 4.390 0 -0.04(-0.90%)
May 20, 2013 4.400 4.450 4.340 4.430 0 +0.02(+0.45%)
May 17, 2013 4.420 4.480 4.370 4.410 0 +0.01(+0.23%)
May 16, 2013 4.460 4.510 4.390 4.400 170,027 -0.10(-2.22%)
May 15, 2013 4.510 4.530 4.460 4.500 0 -0.09(-1.96%)
May 13, 2013 4.690 4.700 4.530 4.590 0 -0.12(-2.55%)
May 10, 2013 4.730 4.750 4.650 4.710 0 -0.02(-0.42%)
May 09, 2013 4.830 5.050 4.700 4.730 0 -0.05(-1.05%)
May 08, 2013 4.760 4.790 4.670 4.780 359,624 +0.03(+0.63%)
May 07, 2013 4.790 4.800 4.630 4.750 0 +0.02(+0.42%)
May 06, 2013 4.660 4.770 4.610 4.730 0 +0.12(+2.60%)
May 03, 2013 4.450 4.660 4.390 4.610 0 +0.22(+5.01%)
May 02, 2013 4.320 4.450 4.290 4.390 0 +0.07(+1.62%)
May 01, 2013 4.460 4.570 4.320 4.320 0 -0.14(-3.14%)
Apr 30, 2013 4.380 4.470 4.355 4.460 0 +0.12(+2.76%)
Apr 29, 2013 4.380 4.380 4.300 4.340 691,403 +0.00(+0.00%)
Apr 26, 2013 4.290 4.350 4.310 4.340 701,266 +0.03(+0.70%)
Apr 25, 2013 4.340 4.510 4.310 4.310 0 +0.00(+0.00%)
Apr 24, 2013 4.370 4.400 4.270 4.310 377,644 -0.05(-1.15%)
Apr 23, 2013 4.470 4.490 4.320 4.360 407,636 -0.05(-1.13%)
Apr 22, 2013 4.540 4.600 4.380 4.410 443,251 -0.10(-2.22%)
Apr 19, 2013 4.510 4.600 4.480 4.510 385,325 +0.00(+0.00%)
Apr 18, 2013 4.600 4.690 4.480 4.510 371,315 -0.10(-2.17%)
Apr 17, 2013 4.580 4.710 4.550 4.610 505,887 +0.01(+0.22%)
Apr 16, 2013 4.680 4.710 4.530 4.600 564,136 -0.01(-0.22%)
Apr 15, 2013 4.850 4.860 4.600 4.610 380,800 -0.29(-5.92%)
Apr 12, 2013 5.040 5.070 4.850 4.900 457,914 -0.14(-2.78%)
Apr 11, 2013 5.030 5.100 4.980 5.040 510,853 +0.00(+0.00%)
Apr 10, 2013 5.060 5.145 5.020 5.040 429,416 -0.01(-0.20%)
Apr 09, 2013 5.000 5.130 4.930 5.050 581,476 +0.06(+1.20%)
Apr 08, 2013 5.020 5.050 4.955 4.990 450,732 -0.04(-0.80%)
Apr 05, 2013 4.930 5.100 4.930 5.030 202,947 -0.04(-0.79%)
Apr 04, 2013 5.120 5.180 5.000 5.070 361,476 -0.04(-0.78%)
Apr 03, 2013 5.230 5.290 5.110 5.110 353,672 -0.12(-2.29%)
Apr 02, 2013 5.320 5.450 5.220 5.230 333,430 -0.06(-1.13%)
Apr 01, 2013 5.410 5.420 5.210 5.290 293,879 -0.11(-2.04%)
Mar 28, 2013 5.380 5.500 5.250 5.400 476,354 +0.08(+1.50%)
Mar 27, 2013 5.400 5.440 5.310 5.320 309,954 -0.13(-2.39%)
Mar 26, 2013 5.550 5.550 5.370 5.450 458,501 -0.05(-0.91%)
Mar 25, 2013 5.680 5.680 5.500 5.500 314,280 -0.16(-2.83%)
Mar 22, 2013 5.750 5.780 5.620 5.660 362,717 -0.04(-0.70%)
Mar 21, 2013 5.660 5.760 5.630 5.700 272,051 -0.02(-0.35%)
Mar 20, 2013 5.750 5.820 5.670 5.720 772,053 -0.01(-0.17%)
Mar 19, 2013 5.780 5.930 5.700 5.730 400,251 -0.05(-0.87%)
Mar 18, 2013 5.760 6.000 5.680 5.780 585,596 -0.03(-0.52%)
Mar 15, 2013 5.750 5.810 5.745 5.810 512,002 +0.02(+0.35%)
Mar 14, 2013 5.760 5.850 5.700 5.790 344,869 +0.04(+0.70%)
Mar 13, 2013 5.970 5.970 5.670 5.750 619,741 +0.05(+0.88%)
Mar 12, 2013 5.720 5.765 5.691 5.700 178,889 -0.05(-0.87%)
Mar 11, 2013 5.940 5.940 5.720 5.750 938,398 -0.23(-3.85%)
Mar 08, 2013 5.690 6.000 5.640 5.980 411,781 +0.37(+6.60%)
Mar 07, 2013 5.550 5.640 5.500 5.610 254,588 +0.05(+0.90%)
Mar 06, 2013 5.600 5.680 5.460 5.560 379,590 -0.02(-0.36%)
Mar 05, 2013 5.460 5.580 5.355 5.580 634,442 +0.16(+2.95%)
Mar 04, 2013 5.550 5.650 5.340 5.420 528,048 -0.16(-2.87%)
Mar 01, 2013 5.490 5.660 5.440 5.580 911,317 +0.02(+0.36%)
Feb 28, 2013 5.500 5.600 5.420 5.560 468,829 +0.08(+1.46%)
Feb 27, 2013 5.520 5.660 5.390 5.480 357,637 -0.04(-0.72%)
Feb 26, 2013 5.560 5.630 5.480 5.520 303,240 -0.02(-0.36%)
Feb 25, 2013 5.720 5.760 5.540 5.540 258,254 -0.16(-2.81%)
Feb 22, 2013 5.810 5.890 5.680 5.700 304,097 -0.08(-1.38%)
Feb 21, 2013 5.920 5.980 5.740 5.780 248,024 -0.15(-2.53%)
Feb 20, 2013 6.080 6.150 5.930 5.930 227,467 -0.15(-2.47%)
Feb 19, 2013 5.970 6.120 5.960 6.080 531,306 +0.12(+2.01%)
Feb 15, 2013 5.870 5.980 5.730 5.960 701,779 +0.13(+2.23%)
Feb 14, 2013 5.820 5.910 5.750 5.830 417,263 +0.01(+0.17%)
Feb 13, 2013 5.850 5.940 5.820 5.820 298,982 -0.03(-0.51%)
Feb 12, 2013 5.840 6.000 5.840 5.850 436,131 +0.00(+0.00%)
Feb 11, 2013 6.030 6.040 5.840 5.850 758,339 -0.23(-3.78%)
Feb 08, 2013 6.090 6.180 6.022 6.080 486,244 -0.02(-0.33%)
Feb 07, 2013 6.800 6.830 5.980 6.100 2,148,655 -0.92(-13.11%)
Feb 06, 2013 6.910 7.050 6.860 7.020 445,424 +0.11(+1.59%)
Feb 04, 2013 6.990 6.990 6.845 6.910 502,923 -0.11(-1.57%)
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.