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 )

5.345 -0.155 (-2.82%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 25, 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, 2020 7.260 7.370 6.965 7.050 680,500 -0.26(-3.56%)
Jan 30, 2020 7.360 7.430 7.140 7.310 419,923 -0.15(-2.01%)
Jan 29, 2020 7.660 7.740 7.390 7.460 520,070 -0.19(-2.48%)
Jan 28, 2020 7.860 7.870 7.600 7.650 479,233 -0.16(-2.05%)
Jan 27, 2020 7.760 8.020 7.740 7.810 275,514 -0.13(-1.64%)
Jan 24, 2020 8.270 8.300 7.910 7.940 534,800 -0.30(-3.64%)
Jan 23, 2020 8.140 8.310 8.020 8.240 544,252 +0.07(+0.86%)
Jan 22, 2020 8.170 8.240 8.030 8.170 236,101 +0.04(+0.49%)
Jan 21, 2020 8.210 8.291 8.020 8.130 354,943 -0.09(-1.09%)
Jan 17, 2020 8.420 8.426 8.170 8.220 246,700 -0.13(-1.56%)
Jan 16, 2020 8.000 8.370 7.980 8.350 339,809 +0.45(+5.70%)
Jan 15, 2020 8.070 8.200 7.870 7.900 248,499 -0.17(-2.11%)
Jan 14, 2020 8.060 8.320 8.000 8.070 504,941 -0.01(-0.12%)
Jan 13, 2020 7.920 8.090 7.845 8.080 321,411 +0.12(+1.51%)
Jan 10, 2020 7.870 8.050 7.770 7.960 339,300 +0.11(+1.40%)
Jan 09, 2020 7.900 7.960 7.820 7.850 263,133 -0.04(-0.51%)
Jan 08, 2020 7.910 7.950 7.790 7.890 312,847 +0.00(+0.00%)
Jan 07, 2020 7.950 8.030 7.860 7.890 355,972 -0.11(-1.38%)
Jan 06, 2020 7.770 8.080 7.690 8.000 380,997 +0.20(+2.56%)
Jan 03, 2020 7.770 7.890 7.720 7.800 378,900 -0.09(-1.14%)
Jan 02, 2020 8.100 8.100 7.840 7.890 236,635 -0.14(-1.74%)
Dec 31, 2019 7.780 8.050 7.780 8.030 360,600 +0.22(+2.82%)
Dec 30, 2019 7.930 7.960 7.740 7.810 381,905 -0.11(-1.39%)
Dec 27, 2019 8.040 8.160 7.890 7.920 337,400 -0.09(-1.12%)
Dec 26, 2019 8.310 8.320 7.980 8.010 334,357 -0.28(-3.38%)
Dec 24, 2019 8.410 8.410 8.205 8.290 166,200 -0.10(-1.19%)
Dec 23, 2019 8.480 8.520 8.310 8.390 436,447 -0.06(-0.71%)
Dec 20, 2019 8.430 8.548 8.310 8.450 1,575,100 +0.04(+0.48%)
Dec 19, 2019 8.500 8.515 8.310 8.410 390,041 -0.09(-1.06%)
Dec 18, 2019 8.310 8.520 8.250 8.500 702,353 +0.22(+2.72%)
Dec 17, 2019 7.990 8.350 7.910 8.275 705,735 +0.29(+3.57%)
Dec 16, 2019 7.980 8.205 7.980 7.990 530,233 -0.05(-0.68%)
Dec 13, 2019 7.980 8.090 7.850 8.045 608,600 +0.08(+1.07%)
Dec 12, 2019 7.840 8.080 7.750 7.960 339,944 +0.11(+1.40%)
Dec 11, 2019 7.860 7.940 7.770 7.850 326,703 -0.01(-0.13%)
Dec 10, 2019 7.890 7.980 7.720 7.860 509,013 -0.03(-0.38%)
Dec 09, 2019 7.910 8.080 7.850 7.890 343,934 -0.08(-1.00%)
Dec 06, 2019 7.760 7.988 7.750 7.970 769,300 +0.23(+2.97%)
Dec 05, 2019 7.720 7.830 7.670 7.740 310,576 +0.03(+0.39%)
Dec 04, 2019 7.810 7.890 7.610 7.710 520,792 -0.03(-0.39%)
Dec 03, 2019 7.940 8.010 7.720 7.740 577,617 -0.27(-3.37%)
Dec 02, 2019 8.120 8.130 7.800 8.010 419,326 -0.09(-1.11%)
Nov 29, 2019 8.200 8.260 8.060 8.100 171,900 -0.13(-1.58%)
Nov 27, 2019 8.140 8.300 8.100 8.230 439,900 +0.14(+1.73%)
Nov 26, 2019 7.890 8.230 7.860 8.090 666,643 +0.21(+2.66%)
Nov 25, 2019 7.860 8.100 7.830 7.880 598,950 +0.05(+0.64%)
Nov 22, 2019 7.910 7.935 7.770 7.830 377,000 -0.03(-0.38%)
Nov 21, 2019 7.880 7.900 7.700 7.860 289,030 -0.01(-0.13%)
Nov 20, 2019 7.620 7.910 7.560 7.870 717,931 +0.22(+2.88%)
Nov 19, 2019 7.890 8.010 7.630 7.650 599,469 -0.19(-2.42%)
Nov 18, 2019 7.990 8.040 7.820 7.840 413,035 -0.16(-2.00%)
Nov 15, 2019 7.900 8.160 7.790 8.000 597,900 +0.15(+1.91%)
Nov 14, 2019 8.150 8.160 7.730 7.850 609,377 -0.28(-3.44%)
Nov 13, 2019 8.150 8.280 8.080 8.130 600,519 -0.08(-0.97%)
Nov 12, 2019 8.240 8.400 8.120 8.210 443,487 -0.07(-0.85%)
Nov 11, 2019 8.550 8.650 8.220 8.280 494,995 -0.29(-3.38%)
Nov 08, 2019 8.570 8.680 8.150 8.570 812,700 -0.04(-0.46%)
Nov 07, 2019 8.910 9.330 8.220 8.610 2,498,080 -0.27(-3.04%)
Nov 06, 2019 8.870 8.950 8.770 8.880 540,667 -0.01(-0.11%)
Nov 05, 2019 8.890 8.980 8.800 8.890 834,737 +0.07(+0.79%)
Nov 04, 2019 8.900 8.940 8.660 8.820 402,364 +0.05(+0.57%)
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.