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, 2023 5.100 5.170 4.990 5.010 372,127 -0.04(-0.79%)
Jun 29, 2023 5.000 5.115 4.970 5.050 471,472 +0.06(+1.20%)
Jun 28, 2023 5.050 5.050 4.940 4.990 446,998 -0.07(-1.38%)
Jun 27, 2023 4.990 5.080 4.920 5.060 410,513 +0.07(+1.40%)
Jun 26, 2023 5.070 5.120 4.975 4.990 410,013 -0.12(-2.35%)
Jun 23, 2023 5.090 5.459 5.040 5.110 817,047 -0.04(-0.78%)
Jun 22, 2023 5.290 5.350 5.085 5.150 449,248 -0.16(-3.01%)
Jun 21, 2023 5.410 5.420 5.270 5.310 473,998 -0.12(-2.21%)
Jun 20, 2023 5.430 5.470 5.320 5.430 444,643 -0.04(-0.73%)
Jun 16, 2023 5.540 5.585 5.427 5.470 2,129,881 +0.00(+0.00%)
Jun 15, 2023 5.450 5.540 5.410 5.470 529,878 -1.52(-21.75%)
May 08, 2023 6.970 7.077 6.930 6.990 509,008 -0.01(-0.14%)
May 05, 2023 6.930 7.055 6.930 7.000 434,772 +0.13(+1.89%)
May 04, 2023 6.860 6.990 6.760 6.870 450,478 -0.06(-0.87%)
May 03, 2023 6.700 7.070 6.700 6.930 538,251 +0.09(+1.32%)
May 02, 2023 6.950 6.970 6.810 6.840 416,020 -0.14(-2.01%)
May 01, 2023 6.790 7.020 6.750 6.980 425,784 +0.18(+2.65%)
Apr 28, 2023 6.640 6.852 6.635 6.800 488,955 +0.13(+1.95%)
Apr 27, 2023 6.680 6.750 6.555 6.670 450,633 +0.03(+0.45%)
Apr 26, 2023 6.590 6.690 6.545 6.640 319,920 +0.03(+0.45%)
Apr 25, 2023 6.890 6.925 6.605 6.610 319,984 -0.37(-5.30%)
Apr 24, 2023 7.150 7.165 6.840 6.980 357,494 -0.17(-2.38%)
Apr 21, 2023 7.010 7.180 7.010 7.150 401,770 +0.14(+2.00%)
Apr 20, 2023 6.820 7.020 6.790 7.010 496,236 +0.13(+1.89%)
Apr 19, 2023 6.660 6.930 6.660 6.880 430,442 +0.21(+3.15%)
Apr 18, 2023 6.810 6.860 6.550 6.670 476,051 -0.12(-1.77%)
Apr 17, 2023 6.740 6.790 6.655 6.790 346,559 +0.04(+0.59%)
Apr 14, 2023 6.850 6.945 6.740 6.750 304,729 -0.12(-1.75%)
Apr 13, 2023 6.870 7.015 6.850 6.870 441,862 +0.03(+0.44%)
Apr 12, 2023 6.980 7.050 6.830 6.840 398,690 -0.07(-1.01%)
Apr 11, 2023 7.140 7.150 6.870 6.910 673,322 -0.23(-3.22%)
Apr 10, 2023 6.920 7.210 6.800 7.140 775,281 +0.26(+3.78%)
Apr 06, 2023 6.600 6.935 6.600 6.880 706,132 +0.25(+3.77%)
Apr 05, 2023 6.690 6.690 6.590 6.630 509,588 -0.07(-1.04%)
Apr 04, 2023 6.240 6.700 6.245 6.700 1,153,074 +0.57(+9.30%)
Apr 03, 2023 6.040 6.145 5.935 6.130 626,986 +0.08(+1.32%)
Mar 31, 2023 5.830 6.070 5.830 6.050 494,194 +0.24(+4.13%)
Mar 30, 2023 5.890 5.960 5.750 5.810 280,848 -0.03(-0.51%)
Mar 29, 2023 5.750 5.900 5.705 5.840 376,849 +0.13(+2.28%)
Mar 28, 2023 5.820 5.825 5.690 5.710 398,818 -0.12(-2.06%)
Mar 27, 2023 5.820 5.905 5.770 5.830 350,350 +0.05(+0.87%)
Mar 24, 2023 5.690 5.840 5.490 5.780 607,655 +0.03(+0.52%)
Mar 23, 2023 5.870 5.970 5.715 5.750 464,821 -0.07(-1.20%)
Mar 22, 2023 6.060 6.060 5.820 5.820 529,474 -0.23(-3.80%)
Mar 21, 2023 6.230 6.310 5.980 6.050 480,233 -0.09(-1.47%)
Mar 20, 2023 6.320 6.390 6.125 6.140 538,301 -0.21(-3.31%)
Mar 17, 2023 6.470 6.530 6.285 6.350 1,543,870 -0.17(-2.61%)
Mar 16, 2023 6.020 6.530 5.930 6.520 627,391 +0.44(+7.24%)
Mar 15, 2023 6.270 6.270 5.905 6.080 628,016 -0.31(-4.85%)
Mar 14, 2023 6.320 6.435 6.250 6.390 511,409 +0.16(+2.57%)
Mar 13, 2023 6.020 6.355 5.960 6.230 481,456 +0.13(+2.13%)
Mar 10, 2023 6.320 6.320 6.020 6.100 485,524 -0.25(-3.94%)
Mar 09, 2023 6.480 6.620 6.300 6.350 583,421 -0.11(-1.70%)
Mar 08, 2023 6.530 6.530 6.365 6.460 647,189 +0.00(+0.00%)
Mar 07, 2023 6.240 6.500 6.140 6.460 724,961 +0.18(+2.87%)
Mar 06, 2023 6.410 6.410 6.222 6.280 751,768 -0.14(-2.18%)
Mar 03, 2023 6.440 6.480 6.300 6.420 519,658 -0.02(-0.31%)
Mar 02, 2023 6.130 6.480 6.114 6.440 625,109 +0.29(+4.72%)
Mar 01, 2023 6.280 6.320 6.085 6.150 412,988 -0.16(-2.54%)
Feb 28, 2023 6.180 6.350 6.090 6.310 597,576 +0.13(+2.10%)
Feb 27, 2023 6.280 6.315 6.055 6.180 511,484 -0.04(-0.64%)
Feb 24, 2023 6.160 6.255 6.055 6.220 556,396 -0.05(-0.80%)
Feb 23, 2023 6.080 6.336 6.040 6.270 745,846 +0.20(+3.29%)
Feb 22, 2023 5.950 6.140 5.860 6.070 1,283,400 +0.13(+2.19%)
Feb 21, 2023 5.890 6.040 5.850 5.940 1,041,094 -0.01(-0.17%)
Feb 17, 2023 5.850 5.980 5.690 5.950 1,186,002 +0.15(+2.59%)
Feb 16, 2023 5.480 6.050 5.430 5.800 1,962,284 +0.27(+4.88%)
Feb 15, 2023 5.830 5.850 5.160 5.530 2,462,780 +0.60(+12.17%)
Feb 14, 2023 4.970 5.100 4.930 4.930 581,899 -0.08(-1.60%)
Feb 13, 2023 4.980 5.025 4.890 5.010 370,449 +0.03(+0.60%)
Feb 10, 2023 5.060 5.095 4.960 4.980 365,916 -0.07(-1.39%)
Feb 09, 2023 5.400 5.545 5.040 5.050 889,435 -0.43(-7.85%)
Feb 08, 2023 5.440 5.860 5.410 5.480 559,252 -0.15(-2.66%)
Feb 07, 2023 5.500 5.650 5.400 5.630 315,492 +0.09(+1.62%)
Feb 06, 2023 5.410 5.701 5.390 5.540 383,337 +0.07(+1.19%)
Feb 03, 2023 5.480 5.590 5.450 5.475 399,482 -0.12(-2.06%)
Feb 02, 2023 5.420 5.610 5.390 5.590 421,000 +0.25(+4.68%)
Feb 01, 2023 5.570 5.670 5.220 5.340 425,333 -0.24(-4.30%)
Jan 31, 2023 5.370 5.620 5.370 5.580 735,863 +0.25(+4.69%)
Jan 30, 2023 5.270 5.395 5.210 5.330 345,413 +0.04(+0.76%)
Jan 27, 2023 5.140 5.335 5.135 5.290 196,649 +0.10(+1.93%)
Jan 26, 2023 5.190 5.260 5.120 5.190 340,943 +0.02(+0.39%)
Jan 25, 2023 5.010 5.180 4.980 5.170 189,502 +0.09(+1.77%)
Jan 24, 2023 5.080 5.150 5.020 5.080 245,576 -0.06(-1.17%)
Jan 23, 2023 5.040 5.170 4.970 5.140 225,871 +0.11(+2.19%)
Jan 20, 2023 5.070 5.070 4.995 5.030 294,497 +0.02(+0.40%)
Jan 19, 2023 4.990 5.025 4.915 5.010 250,709 -0.03(-0.60%)
Jan 18, 2023 5.190 5.270 5.025 5.040 325,214 -0.15(-2.89%)
Jan 17, 2023 5.190 5.290 5.100 5.190 337,306 +0.03(+0.58%)
Jan 13, 2023 5.230 5.330 5.145 5.160 264,785 -0.11(-2.09%)
Jan 12, 2023 5.170 5.290 5.040 5.270 315,771 +0.11(+2.13%)
Jan 11, 2023 5.050 5.260 5.020 5.160 339,820 +0.12(+2.38%)
Jan 10, 2023 4.630 5.050 4.630 5.040 429,292 +0.38(+8.15%)
Jan 09, 2023 4.920 5.005 4.650 4.660 414,906 -0.21(-4.31%)
Jan 06, 2023 4.930 4.990 4.810 4.870 337,240 +0.00(+0.00%)
Jan 05, 2023 4.880 4.935 4.815 4.870 271,044 -0.05(-1.02%)
Jan 04, 2023 4.800 5.010 4.775 4.920 418,591 +0.13(+2.71%)
Jan 03, 2023 4.860 4.950 4.690 4.790 475,689 -0.03(-0.62%)
Dec 30, 2022 4.710 4.840 4.700 4.820 327,133 +0.02(+0.42%)
Dec 29, 2022 4.580 4.805 4.560 4.800 286,306 +0.22(+4.80%)
Dec 28, 2022 4.620 4.710 4.530 4.580 458,400 -0.05(-1.08%)
Dec 27, 2022 4.730 4.730 4.600 4.630 332,009 -0.10(-2.11%)
Dec 23, 2022 4.780 4.830 4.635 4.730 265,361 -0.07(-1.46%)
Dec 22, 2022 4.880 4.960 4.710 4.800 324,319 -0.13(-2.64%)
Dec 21, 2022 4.970 5.075 4.915 4.930 276,581 +0.01(+0.20%)
Dec 20, 2022 4.860 5.000 4.830 4.920 366,692 +0.01(+0.20%)
Dec 19, 2022 5.010 5.010 4.825 4.910 457,013 -0.10(-2.00%)
Dec 16, 2022 5.000 5.055 4.900 5.010 947,950 -0.06(-1.18%)
Dec 15, 2022 5.160 5.220 5.030 5.070 403,900 -0.19(-3.61%)
Dec 14, 2022 5.200 5.350 5.160 5.260 491,758 +0.04(+0.77%)
Dec 13, 2022 5.350 5.460 5.200 5.220 537,671 +0.06(+1.16%)
Dec 12, 2022 5.200 5.265 5.100 5.160 369,611 -0.03(-0.58%)
Dec 09, 2022 5.060 5.310 5.060 5.190 318,443 +0.00(+0.00%)
Dec 08, 2022 5.010 5.210 4.910 5.190 370,713 +0.21(+4.22%)
Dec 07, 2022 5.040 5.095 4.970 4.980 429,656 -0.05(-0.99%)
Dec 06, 2022 5.050 5.170 4.980 5.030 502,418 -0.03(-0.59%)
Dec 05, 2022 5.010 5.100 4.955 5.060 421,024 -0.01(-0.20%)
Dec 02, 2022 4.990 5.100 4.945 5.070 719,096 -0.05(-0.98%)
Dec 01, 2022 5.090 5.350 5.080 5.120 1,142,693 +0.08(+1.59%)
Nov 30, 2022 4.810 5.080 4.725 5.040 1,319,031 +0.21(+4.35%)
Nov 29, 2022 4.810 4.905 4.780 4.830 552,144 +0.03(+0.63%)
Nov 28, 2022 4.950 4.987 4.800 4.800 413,477 -0.17(-3.42%)
Nov 25, 2022 4.950 5.010 4.855 4.970 107,261 +0.02(+0.40%)
Nov 23, 2022 4.980 5.080 4.940 4.950 366,622 -0.03(-0.60%)
Nov 22, 2022 4.960 5.160 4.832 4.980 838,908 +0.03(+0.61%)
Nov 21, 2022 5.060 5.140 4.940 4.950 423,715 -0.17(-3.32%)
Nov 18, 2022 5.230 5.230 5.020 5.120 413,978 +0.03(+0.59%)
Nov 17, 2022 5.120 5.165 5.020 5.090 404,893 -0.06(-1.17%)
Nov 16, 2022 5.280 5.300 5.130 5.150 495,382 -0.14(-2.65%)
Nov 15, 2022 5.300 5.380 5.160 5.290 672,722 +0.11(+2.12%)
Nov 14, 2022 5.370 5.426 5.130 5.180 948,019 -0.11(-2.08%)
Nov 11, 2022 4.820 5.365 4.820 5.290 1,280,270 +0.42(+8.62%)
Nov 10, 2022 4.470 4.890 4.470 4.870 1,058,850 +0.46(+10.43%)
Nov 09, 2022 4.980 5.160 4.380 4.410 1,021,376 +0.15(+3.52%)
Nov 08, 2022 4.380 4.440 4.250 4.260 609,042 -0.12(-2.74%)
Nov 07, 2022 4.260 4.515 4.260 4.380 417,548 +0.07(+1.62%)
Nov 04, 2022 4.260 4.330 4.060 4.310 409,820 +0.09(+2.13%)
Nov 03, 2022 4.470 4.470 4.190 4.220 418,502 -0.15(-3.43%)
Nov 02, 2022 4.480 4.588 4.340 4.370 420,216 -0.09(-2.02%)
Nov 01, 2022 4.410 4.490 4.320 4.460 341,553 +0.10(+2.29%)
Oct 31, 2022 4.300 4.410 4.250 4.360 442,435 +0.05(+1.16%)
Oct 28, 2022 4.210 4.340 4.180 4.310 367,329 +0.13(+3.11%)
Oct 27, 2022 4.230 4.375 4.130 4.180 381,414 -0.12(-2.79%)
Oct 26, 2022 4.150 4.330 4.092 4.300 374,040 +0.17(+4.12%)
Oct 25, 2022 3.900 4.140 3.900 4.130 399,408 +0.23(+5.90%)
Oct 24, 2022 3.880 3.905 3.800 3.900 242,368 +0.02(+0.52%)
Oct 21, 2022 3.770 3.900 3.680 3.880 340,358 +0.15(+4.02%)
Oct 20, 2022 3.650 3.775 3.610 3.730 526,066 +0.03(+0.81%)
Oct 19, 2022 3.890 3.905 3.625 3.700 490,363 -0.20(-5.13%)
Oct 18, 2022 3.990 4.120 3.850 3.900 452,393 -0.01(-0.26%)
Oct 17, 2022 3.950 4.015 3.875 3.910 494,844 +0.03(+0.77%)
Oct 14, 2022 3.830 3.900 3.740 3.880 484,065 +0.09(+2.37%)
Oct 13, 2022 3.640 3.820 3.560 3.790 649,418 +0.04(+1.07%)
Oct 12, 2022 3.910 3.910 3.644 3.750 410,323 -0.20(-5.06%)
Oct 11, 2022 3.820 3.970 3.782 3.950 465,296 +0.12(+3.13%)
Oct 10, 2022 3.850 3.900 3.710 3.830 487,319 -0.03(-0.78%)
Oct 07, 2022 4.000 4.071 3.835 3.860 329,955 -0.15(-3.74%)
Oct 06, 2022 4.000 4.100 3.960 4.010 893,791 +0.01(+0.25%)
Oct 05, 2022 3.970 4.020 3.910 4.000 574,602 -0.02(-0.50%)
Oct 04, 2022 4.040 4.120 3.970 4.020 708,395 +0.00(+0.00%)
Oct 03, 2022 3.790 4.060 3.710 4.020 613,768 +0.23(+6.07%)
Sep 30, 2022 3.830 3.980 3.770 3.790 1,307,827 -0.11(-2.82%)
Sep 29, 2022 4.000 4.025 3.840 3.900 1,429,273 -0.12(-2.99%)
Sep 28, 2022 3.700 4.065 3.700 4.020 816,411 +0.36(+9.84%)
Sep 27, 2022 3.710 3.780 3.635 3.660 821,455 -0.04(-1.08%)
Sep 26, 2022 3.650 3.750 3.615 3.700 957,648 +0.04(+1.09%)
Sep 23, 2022 3.540 3.675 3.450 3.660 802,842 +0.07(+1.95%)
Sep 22, 2022 3.740 3.750 3.565 3.590 739,728 -0.19(-5.03%)
Sep 21, 2022 3.820 3.915 3.760 3.780 764,706 -0.04(-1.05%)
Sep 20, 2022 3.950 3.950 3.790 3.820 745,027 -0.16(-4.02%)
Sep 19, 2022 4.040 4.040 3.820 3.980 810,405 -0.08(-1.97%)
Sep 16, 2022 4.130 4.220 3.930 4.060 1,871,816 -0.08(-1.93%)
Sep 15, 2022 4.090 4.240 4.060 4.140 656,112 +0.01(+0.24%)
Sep 14, 2022 4.230 4.320 4.030 4.130 590,950 -0.10(-2.36%)
Sep 13, 2022 4.160 4.300 4.050 4.230 797,738 -0.05(-1.17%)
Sep 12, 2022 4.130 4.300 4.040 4.280 669,805 +0.13(+3.13%)
Sep 09, 2022 3.920 4.180 3.868 4.150 746,988 +0.24(+6.14%)
Sep 08, 2022 3.900 4.030 3.845 3.910 554,445 -0.04(-1.01%)
Sep 07, 2022 3.910 3.970 3.760 3.950 496,379 +0.10(+2.60%)
Sep 06, 2022 3.950 4.000 3.840 3.850 727,237 -0.13(-3.27%)
Sep 02, 2022 3.990 4.030 3.900 3.980 579,976 +0.00(+0.00%)
Sep 01, 2022 4.040 4.195 3.960 3.980 876,029 -0.11(-2.69%)
Aug 31, 2022 4.180 4.355 4.080 4.090 1,089,912 -0.02(-0.49%)
Aug 30, 2022 4.070 4.245 4.000 4.110 832,451 +0.13(+3.27%)
Aug 29, 2022 3.940 4.020 3.860 3.980 538,466 -0.02(-0.50%)
Aug 26, 2022 4.200 4.200 3.970 4.000 523,518 -0.19(-4.53%)
Aug 25, 2022 4.040 4.210 4.000 4.190 552,807 +0.18(+4.49%)
Aug 24, 2022 4.060 4.115 3.985 4.010 392,903 -0.06(-1.47%)
Aug 23, 2022 4.090 4.120 4.010 4.070 566,747 +0.00(+0.00%)
Aug 22, 2022 4.080 4.215 4.030 4.070 504,594 -0.11(-2.63%)
Aug 19, 2022 4.290 4.320 4.140 4.180 485,066 -0.14(-3.24%)
Aug 18, 2022 4.300 4.420 4.200 4.320 641,872 +0.02(+0.47%)
Aug 17, 2022 4.450 4.545 4.280 4.300 922,257 -0.10(-2.27%)
Aug 16, 2022 4.570 4.600 4.320 4.400 1,159,959 -0.21(-4.56%)
Aug 15, 2022 4.530 4.770 4.380 4.610 983,897 +0.05(+1.10%)
Aug 12, 2022 4.360 4.595 4.300 4.560 995,189 +0.20(+4.59%)
Aug 11, 2022 4.220 4.810 4.110 4.360 1,972,192 +0.14(+3.32%)
Aug 10, 2022 3.680 4.490 3.410 4.220 7,362,929 +1.03(+32.29%)
Aug 09, 2022 3.250 3.320 3.130 3.190 1,195,403 -0.10(-3.04%)
Aug 08, 2022 3.210 3.380 3.210 3.290 933,026 +0.12(+3.79%)
Aug 05, 2022 3.170 3.170 3.110 3.170 900,237 -0.04(-1.25%)
Aug 04, 2022 3.260 3.300 3.165 3.210 708,629 -0.02(-0.62%)
Aug 03, 2022 3.140 3.250 3.135 3.230 709,026 +0.10(+3.19%)
Aug 02, 2022 2.990 3.140 2.990 3.130 679,964 +0.12(+3.99%)
Aug 01, 2022 3.010 3.070 2.980 3.010 633,598 -0.05(-1.63%)
Jul 29, 2022 3.010 3.115 2.965 3.060 502,232 +0.02(+0.66%)
Jul 28, 2022 2.990 3.070 2.930 3.040 715,840 +0.07(+2.36%)
Jul 27, 2022 2.920 2.990 2.850 2.970 574,592 +0.07(+2.41%)
Jul 26, 2022 2.930 2.950 2.810 2.900 680,986 -0.05(-1.69%)
Jul 25, 2022 2.970 3.100 2.905 2.950 941,752 -0.01(-0.34%)
Jul 22, 2022 3.070 3.080 2.950 2.960 515,965 -0.12(-3.90%)
Jul 21, 2022 3.050 3.120 3.015 3.080 1,064,180 +0.03(+0.98%)
Jul 20, 2022 3.020 3.085 2.980 3.050 686,664 +0.03(+0.99%)
Jul 19, 2022 2.950 3.045 2.940 3.020 1,372,087 +0.11(+3.78%)
Jul 18, 2022 2.950 3.040 2.890 2.910 1,287,162 +0.00(+0.00%)
Jul 15, 2022 2.990 2.990 2.850 2.910 794,494 -0.02(-0.68%)
Jul 14, 2022 3.030 3.030 2.845 2.930 1,238,909 -0.07(-2.33%)
Jul 13, 2022 3.040 3.090 2.990 3.000 2,250,899 -0.10(-3.23%)
Jul 12, 2022 3.030 3.105 2.960 3.100 1,029,302 +0.07(+2.31%)
Jul 11, 2022 3.010 3.100 2.970 3.030 955,487 +0.01(+0.33%)
Jul 08, 2022 2.850 3.040 2.840 3.020 1,304,768 +0.16(+5.59%)
Jul 07, 2022 2.770 2.870 2.710 2.860 2,496,900 +0.09(+3.25%)
Jul 06, 2022 2.730 2.815 2.730 2.770 1,211,264 -0.01(-0.36%)
Jul 05, 2022 2.740 2.795 2.655 2.780 2,103,610 +0.06(+2.21%)
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.