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 )

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 19, 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, 2017 12.70 12.97 12.56 12.93 944,070 +0.23(+1.81%)
Mar 30, 2017 12.60 12.76 12.47 12.70 902,809 +0.13(+1.03%)
Mar 29, 2017 12.72 12.75 12.55 12.57 724,980 -0.16(-1.26%)
Mar 28, 2017 12.50 12.74 12.32 12.73 1,056,026 +0.24(+1.92%)
Mar 27, 2017 12.06 12.50 11.88 12.49 1,021,253 +0.36(+2.97%)
Mar 24, 2017 12.07 12.14 11.92 12.13 1,528,267 +0.08(+0.62%)
Mar 23, 2017 11.93 12.28 11.91 12.05 1,518,163 -0.01(-0.04%)
Mar 22, 2017 11.83 12.06 11.62 12.06 8,816,271 +0.26(+2.20%)
Mar 21, 2017 11.76 12.08 11.61 11.80 2,663,533 +0.91(+8.36%)
Mar 20, 2017 10.84 10.99 10.75 10.89 366,505 +0.03(+0.28%)
Mar 17, 2017 11.07 11.20 10.85 10.86 860,140 -0.27(-2.43%)
Mar 16, 2017 11.34 11.38 11.05 11.13 559,695 -0.19(-1.68%)
Mar 15, 2017 11.11 11.36 11.03 11.32 513,276 +0.25(+2.26%)
Mar 14, 2017 11.37 11.37 11.06 11.07 449,061 -0.36(-3.15%)
Mar 13, 2017 11.46 11.58 11.29 11.43 367,837 -0.03(-0.26%)
Mar 10, 2017 11.59 11.62 11.34 11.46 461,532 -0.01(-0.09%)
Mar 09, 2017 11.48 11.61 11.43 11.47 345,699 -0.03(-0.26%)
Mar 08, 2017 11.56 11.65 11.45 11.50 424,915 -0.05(-0.43%)
Mar 07, 2017 11.63 11.75 11.47 11.55 535,265 -0.08(-0.69%)
Mar 06, 2017 11.71 11.81 11.54 11.63 964,110 -0.17(-1.44%)
Mar 03, 2017 11.90 11.94 11.60 11.80 716,201 -0.03(-0.25%)
Mar 02, 2017 11.33 12.07 11.33 11.83 1,385,675 +0.45(+3.95%)
Mar 01, 2017 11.39 11.50 11.21 11.38 641,181 +0.17(+1.52%)
Feb 28, 2017 11.16 11.39 11.06 11.21 1,150,796 -0.01(-0.09%)
Feb 27, 2017 11.27 11.44 11.20 11.22 750,901 +0.07(+0.63%)
Feb 24, 2017 10.97 11.48 10.89 11.15 1,368,991 +0.07(+0.63%)
Feb 23, 2017 11.09 11.12 10.95 11.08 469,403 +0.00(+0.00%)
Feb 22, 2017 10.96 11.17 10.90 11.08 769,928 +0.08(+0.73%)
Feb 21, 2017 11.23 11.34 10.97 11.00 769,695 -0.23(-2.05%)
Feb 17, 2017 11.23 11.23 11.23 0 +0.13(+1.17%)
Feb 16, 2017 11.12 11.20 10.82 11.10 942,419 -0.02(-0.13%)
Feb 15, 2017 10.93 11.17 10.88 11.12 1,201,476 +0.26(+2.35%)
Feb 14, 2017 10.40 10.87 10.28 10.86 1,086,044 +0.37(+3.53%)
Feb 13, 2017 10.61 10.72 10.41 10.49 1,217,093 -0.02(-0.19%)
Feb 10, 2017 10.50 10.89 10.37 10.51 1,728,458 +0.02(+0.19%)
Feb 09, 2017 10.06 11.41 9.920 10.49 4,850,079 +1.64(+18.53%)
Feb 08, 2017 8.830 8.910 8.700 8.850 379,054 +0.03(+0.34%)
Feb 07, 2017 8.900 8.930 8.780 8.820 391,347 -0.16(-1.78%)
Feb 06, 2017 8.880 9.050 8.850 8.980 292,102 +0.04(+0.45%)
Feb 03, 2017 8.820 8.970 8.710 8.940 266,637 +0.16(+1.82%)
Feb 02, 2017 8.890 9.000 8.730 8.780 476,171 -0.15(-1.68%)
Feb 01, 2017 8.860 8.940 8.800 8.930 365,372 +0.11(+1.25%)
Jan 31, 2017 8.610 8.880 8.460 8.820 387,365 +0.16(+1.85%)
Jan 30, 2017 8.630 8.680 8.400 8.660 362,788 +0.00(+0.00%)
Jan 27, 2017 8.540 8.700 8.540 8.660 273,383 +0.11(+1.29%)
Jan 26, 2017 8.580 8.610 8.460 8.550 266,652 -0.09(-1.04%)
Jan 25, 2017 8.660 8.730 8.505 8.640 275,808 +0.06(+0.70%)
Jan 24, 2017 8.500 8.610 8.425 8.580 250,244 +0.10(+1.18%)
Jan 23, 2017 8.520 8.590 8.390 8.480 344,862 -0.05(-0.59%)
Jan 20, 2017 8.610 8.690 8.520 8.530 270,783 -0.08(-0.93%)
Jan 19, 2017 8.780 8.780 8.500 8.610 292,426 -0.12(-1.37%)
Jan 18, 2017 8.760 8.830 8.650 8.730 243,805 +0.02(+0.23%)
Jan 17, 2017 8.840 8.840 8.620 8.710 290,969 -0.15(-1.69%)
Jan 13, 2017 8.860 8.860 8.860 0 +0.11(+1.26%)
Jan 12, 2017 8.870 8.900 8.670 8.750 258,361 -0.16(-1.80%)
Jan 11, 2017 9.090 9.090 8.825 8.910 520,556 -0.18(-1.98%)
Jan 10, 2017 8.800 9.090 8.770 9.090 486,970 +0.34(+3.89%)
Jan 09, 2017 8.750 8.850 8.670 8.750 308,124 -0.02(-0.23%)
Jan 06, 2017 8.890 8.890 8.760 8.770 186,491 -0.10(-1.13%)
Jan 05, 2017 8.920 8.930 8.820 8.870 212,902 -0.07(-0.78%)
Jan 04, 2017 8.810 8.980 8.780 8.940 356,971 +0.15(+1.71%)
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.