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 )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
Oct 01, 2014 7.230 7.330 6.950 7.040 404,795 -0.18(-2.49%)
Sep 30, 2014 7.400 7.560 7.210 7.220 480,084 -0.20(-2.70%)
Sep 29, 2014 7.240 7.440 7.240 7.420 257,018 +0.03(+0.41%)
Sep 26, 2014 7.270 7.460 7.200 7.390 321,491 +0.18(+2.50%)
Sep 25, 2014 7.280 7.280 7.060 7.210 282,918 -0.09(-1.23%)
Sep 24, 2014 7.220 7.390 7.170 7.300 222,239 +0.07(+0.97%)
Sep 23, 2014 7.320 7.432 7.210 7.230 337,488 -0.15(-2.03%)
Sep 22, 2014 7.670 7.700 7.260 7.380 456,090 -0.35(-4.53%)
Sep 19, 2014 7.650 7.770 7.540 7.730 750,094 +0.10(+1.31%)
Sep 18, 2014 7.470 7.640 7.340 7.630 330,576 +0.22(+2.97%)
Sep 17, 2014 7.360 7.550 7.330 7.410 233,309 +0.03(+0.41%)
Sep 16, 2014 7.340 7.460 7.300 7.380 381,516 +0.03(+0.41%)
Sep 15, 2014 7.500 7.640 7.310 7.350 408,613 -0.21(-2.78%)
Sep 12, 2014 7.870 7.870 7.520 7.560 324,898 -0.29(-3.69%)
Sep 11, 2014 7.820 7.910 7.680 7.850 353,001 -0.04(-0.51%)
Sep 10, 2014 7.780 7.900 7.670 7.890 225,842 +0.09(+1.15%)
Sep 09, 2014 7.940 8.020 7.720 7.800 315,886 -0.14(-1.76%)
Sep 08, 2014 7.800 7.950 7.730 7.940 175,932 +0.13(+1.66%)
Sep 05, 2014 7.870 7.980 7.670 7.810 247,979 -0.09(-1.14%)
Sep 04, 2014 8.100 8.140 7.890 7.900 373,354 -0.17(-2.11%)
Sep 03, 2014 8.440 8.500 8.060 8.070 549,536 -0.34(-4.04%)
Sep 02, 2014 8.330 8.500 8.235 8.410 273,206 +0.08(+0.96%)
Aug 29, 2014 8.260 8.330 8.330 8.330 452,200 +0.07(+0.85%)
Aug 28, 2014 8.450 8.510 8.240 8.260 313,738 -0.23(-2.71%)
Aug 27, 2014 8.640 8.700 8.450 8.490 395,369 -0.12(-1.39%)
Aug 26, 2014 8.490 8.710 8.490 8.610 577,501 +0.15(+1.77%)
Aug 25, 2014 8.040 8.470 7.910 8.460 847,179 +0.55(+6.95%)
Aug 22, 2014 7.780 8.240 7.780 7.910 351,390 +0.09(+1.15%)
Aug 21, 2014 7.760 7.910 7.650 7.820 282,876 +0.04(+0.51%)
Aug 20, 2014 7.750 7.910 7.653 7.780 253,933 -0.05(-0.64%)
Aug 19, 2014 7.850 7.940 7.700 7.830 221,995 -0.04(-0.51%)
Aug 18, 2014 7.950 8.030 7.770 7.870 324,395 +0.03(+0.38%)
Aug 15, 2014 8.000 8.070 7.650 7.840 364,907 -0.04(-0.57%)
Aug 14, 2014 7.900 7.900 7.800 7.885 335,517 -0.04(-0.44%)
Aug 13, 2014 7.640 7.940 7.640 7.920 355,550 +0.33(+4.35%)
Aug 12, 2014 7.660 7.850 7.560 7.590 467,419 -0.13(-1.68%)
Aug 11, 2014 7.500 7.750 7.410 7.720 494,264 +0.23(+3.14%)
Aug 08, 2014 7.550 7.800 7.230 7.485 415,617 -0.10(-1.38%)
Aug 07, 2014 7.870 8.230 7.505 7.590 1,006,197 -0.75(-8.99%)
Aug 06, 2014 8.050 8.650 8.040 8.340 412,977 +0.12(+1.46%)
Aug 05, 2014 8.170 8.470 8.170 8.220 322,200 -0.01(-0.12%)
Aug 04, 2014 8.190 8.320 7.970 8.230 424,463 +0.08(+0.98%)
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.