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 (%)
Jun 30, 2015 5.430 5.480 5.370 5.390 523,434 -0.02(-0.37%)
Jun 29, 2015 5.500 5.570 5.383 5.410 826,352 -0.17(-3.05%)
Jun 26, 2015 5.640 5.670 5.450 5.580 1,025,014 -0.06(-1.06%)
Jun 25, 2015 5.790 5.830 5.525 5.640 927,503 -0.15(-2.59%)
Jun 24, 2015 5.800 5.890 5.760 5.790 488,881 -0.04(-0.69%)
Jun 23, 2015 5.810 5.930 5.800 5.830 789,713 +0.00(+0.00%)
Jun 22, 2015 6.000 6.060 5.810 5.830 755,075 -0.18(-3.00%)
Jun 19, 2015 5.940 6.040 5.930 6.010 720,858 +0.06(+1.01%)
Jun 18, 2015 5.800 6.010 5.750 5.950 878,619 +0.20(+3.48%)
Jun 17, 2015 5.690 5.850 5.641 5.750 616,551 +0.10(+1.77%)
Jun 16, 2015 5.670 5.790 5.595 5.650 778,389 -0.03(-0.53%)
Jun 15, 2015 5.630 5.690 5.441 5.680 608,400 -0.01(-0.18%)
Jun 12, 2015 6.010 6.050 5.590 5.690 945,985 -0.11(-1.90%)
Jun 11, 2015 5.600 5.840 5.560 5.800 703,272 +0.16(+2.84%)
Jun 10, 2015 5.630 5.710 5.565 5.640 538,991 +0.02(+0.36%)
Jun 09, 2015 5.670 5.770 5.570 5.620 510,639 -0.06(-1.06%)
Jun 08, 2015 5.770 5.800 5.530 5.680 1,117,609 -0.12(-2.07%)
Jun 05, 2015 5.890 5.890 5.530 5.800 1,039,446 -0.15(-2.52%)
Jun 04, 2015 6.020 6.040 5.820 5.950 631,482 -0.10(-1.65%)
Jun 03, 2015 6.140 6.150 5.880 6.050 959,787 -0.10(-1.63%)
Jun 02, 2015 6.150 6.200 6.050 6.150 670,913 -0.03(-0.49%)
Jun 01, 2015 6.260 6.370 6.065 6.180 661,091 -0.01(-0.16%)
May 29, 2015 6.320 6.336 6.150 6.190 770,653 -0.12(-1.90%)
May 28, 2015 6.620 6.670 6.250 6.310 1,102,512 -0.32(-4.83%)
May 27, 2015 7.050 7.079 6.480 6.630 1,744,381 -0.13(-1.92%)
May 26, 2015 6.780 7.000 6.700 6.760 1,574,487 +0.16(+2.42%)
May 22, 2015 6.440 6.600 6.600 6.600 1,370,600 +0.18(+2.80%)
May 21, 2015 6.280 6.480 6.250 6.420 1,153,256 +0.12(+1.90%)
May 20, 2015 6.350 6.550 6.140 6.300 1,724,895 -0.14(-2.17%)
May 19, 2015 7.640 7.640 6.330 6.440 8,258,983 -0.97(-13.09%)
May 18, 2015 6.850 7.590 6.400 7.410 8,381,371 +1.43(+23.91%)
May 15, 2015 6.100 6.430 5.810 5.980 3,325,920 +0.49(+8.93%)
May 14, 2015 5.300 5.500 5.160 5.490 1,668,133 +0.23(+4.37%)
May 13, 2015 5.320 5.330 5.190 5.260 899,698 -0.02(-0.38%)
May 12, 2015 5.370 5.510 5.240 5.280 789,079 -0.13(-2.40%)
May 11, 2015 5.500 5.580 5.400 5.410 523,991 -0.09(-1.64%)
May 08, 2015 5.670 5.680 5.430 5.500 971,214 +0.17(+3.19%)
May 07, 2015 5.390 5.840 4.415 5.330 4,070,892 -0.83(-13.47%)
May 06, 2015 6.030 6.280 5.890 6.160 634,606 +0.08(+1.40%)
May 05, 2015 6.220 6.350 5.990 6.075 550,374 -0.19(-3.11%)
May 04, 2015 6.400 6.530 6.220 6.270 435,736 -0.11(-1.72%)
May 01, 2015 6.320 6.650 6.260 6.380 372,315 +0.08(+1.27%)
Apr 30, 2015 6.500 6.680 6.200 6.300 596,049 -0.26(-3.96%)
Apr 29, 2015 6.540 6.720 6.490 6.560 274,081 -0.06(-0.91%)
Apr 28, 2015 6.640 6.710 6.390 6.620 407,115 -0.01(-0.15%)
Apr 27, 2015 6.760 6.915 6.550 6.630 644,318 -0.08(-1.19%)
Apr 24, 2015 6.780 6.940 6.680 6.710 368,786 -0.09(-1.32%)
Apr 23, 2015 6.700 6.830 6.630 6.800 250,002 +0.05(+0.74%)
Apr 22, 2015 6.750 6.820 6.630 6.750 286,700 -0.03(-0.44%)
Apr 21, 2015 6.840 6.880 6.660 6.780 338,874 -0.03(-0.44%)
Apr 20, 2015 6.590 6.870 6.500 6.810 384,626 +0.29(+4.45%)
Apr 17, 2015 6.650 6.830 6.490 6.520 355,869 -0.19(-2.83%)
Apr 16, 2015 6.730 6.880 6.640 6.710 659,438 -0.03(-0.45%)
Apr 15, 2015 6.730 6.755 6.570 6.740 597,327 +0.08(+1.20%)
Apr 14, 2015 6.820 6.900 6.650 6.660 325,662 -0.15(-2.20%)
Apr 13, 2015 6.780 6.940 6.780 6.810 416,165 +0.01(+0.15%)
Apr 10, 2015 6.840 6.880 6.730 6.800 334,646 +0.01(+0.22%)
Apr 09, 2015 6.750 6.810 6.570 6.785 394,619 +0.04(+0.67%)
Apr 08, 2015 6.680 6.880 6.640 6.740 672,870 +0.10(+1.51%)
Apr 07, 2015 6.560 6.680 6.380 6.640 605,702 +0.06(+0.91%)
Apr 06, 2015 6.490 6.690 6.490 6.580 358,645 +0.02(+0.30%)
Apr 02, 2015 6.500 6.560 6.560 6.560 425,900 +0.09(+1.39%)
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.