Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 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 30, 2015 10.60 10.71 10.59 10.64 777,384 +0.06(+0.57%)
Oct 29, 2015 10.59 10.60 10.52 10.58 423,132 +0.07(+0.63%)
Oct 28, 2015 10.51 10.62 10.40 10.51 498,062 +0.02(+0.23%)
Oct 27, 2015 10.52 10.53 10.42 10.49 1,286,855 -0.20(-1.87%)
Oct 26, 2015 10.73 10.76 10.66 10.69 682,830 +0.02(+0.23%)
Oct 23, 2015 10.70 10.71 10.58 10.66 1,014,633 +0.26(+2.51%)
Oct 22, 2015 10.42 10.52 10.39 10.40 2,693,997 +0.59(+6.06%)
Oct 21, 2015 9.852 9.925 9.810 9.810 342,462 +0.02(+0.25%)
Oct 20, 2015 9.791 9.852 9.773 9.785 556,628 +0.07(+0.69%)
Oct 19, 2015 9.773 9.816 9.706 9.719 659,294 -0.02(-0.19%)
Oct 16, 2015 9.609 9.737 9.603 9.737 390,295 +0.04(+0.38%)
Oct 15, 2015 9.531 9.700 9.531 9.700 433,761 +0.22(+2.37%)
Oct 14, 2015 9.500 9.555 9.415 9.476 293,458 -0.01(-0.06%)
Oct 13, 2015 9.458 9.570 9.452 9.482 357,993 -0.06(-0.64%)
Oct 12, 2015 9.525 9.591 9.494 9.543 666,583 -0.04(-0.38%)
Oct 09, 2015 9.628 9.652 9.549 9.579 857,221 +0.16(+1.74%)
Oct 08, 2015 9.294 9.415 9.264 9.415 427,008 +0.05(+0.58%)
Oct 07, 2015 9.391 9.467 9.300 9.361 892,657 -0.05(-0.58%)
Oct 06, 2015 9.361 9.458 9.355 9.415 646,184 +0.14(+1.50%)
Oct 05, 2015 9.179 9.276 9.149 9.276 882,352 +0.17(+1.86%)
Oct 02, 2015 8.755 9.106 8.736 9.106 643,849 +0.15(+1.62%)
Oct 01, 2015 8.936 8.979 8.864 8.961 680,931 -0.21(-2.25%)
Sep 30, 2015 9.167 9.179 9.027 9.167 620,478 +0.05(+0.60%)
Sep 29, 2015 9.191 9.191 9.082 9.112 1,132,795 -0.15(-1.64%)
Sep 28, 2015 9.337 9.343 9.209 9.264 1,013,426 -0.26(-2.74%)
Sep 25, 2015 9.537 9.585 9.450 9.525 281,427 +0.28(+3.08%)
Sep 24, 2015 9.197 9.312 9.143 9.240 440,579 +0.02(+0.26%)
Sep 23, 2015 9.276 9.331 9.201 9.215 244,463 -0.02(-0.26%)
Sep 22, 2015 9.282 9.294 9.161 9.240 420,311 -0.34(-3.54%)
Sep 21, 2015 9.579 9.628 9.506 9.579 567,243 +0.07(+0.77%)
Sep 18, 2015 9.640 9.682 9.506 9.506 590,634 -0.38(-3.86%)
Sep 17, 2015 9.713 9.961 9.706 9.888 434,302 +0.21(+2.19%)
Sep 16, 2015 9.694 9.725 9.670 9.676 507,486 +0.24(+2.50%)
Sep 15, 2015 9.446 9.494 9.400 9.440 280,647 -0.01(-0.13%)
Sep 14, 2015 9.476 9.482 9.391 9.452 386,849 -0.01(-0.06%)
Sep 11, 2015 9.391 9.506 9.391 9.458 358,240 -0.29(-2.99%)
Sep 10, 2015 9.719 9.767 9.658 9.749 750,187 +0.16(+1.64%)
Sep 09, 2015 9.816 9.834 9.585 9.591 405,135 -0.11(-1.13%)
Sep 08, 2015 9.700 9.755 9.622 9.700 1,237,797 +0.39(+4.17%)
Sep 04, 2015 9.294 9.312 9.312 9.312 529,793 -0.03(-0.32%)
Sep 03, 2015 9.415 9.473 9.314 9.343 437,178 -0.06(-0.64%)
Sep 02, 2015 9.361 9.403 9.264 9.403 734,273 +0.14(+1.51%)
Sep 01, 2015 9.306 9.318 9.179 9.264 3,233,154 -0.27(-2.86%)
Aug 31, 2015 9.494 9.579 9.464 9.537 270,773 +0.01(+0.06%)
Aug 28, 2015 9.543 9.591 9.482 9.531 428,901 -0.08(-0.88%)
Aug 27, 2015 9.640 9.664 9.506 9.616 1,701,780 +0.17(+1.80%)
Aug 26, 2015 9.494 9.494 9.227 9.446 2,370,617 +0.31(+3.38%)
Aug 25, 2015 9.421 9.452 9.137 9.137 673,913 +0.12(+1.28%)
Aug 24, 2015 8.852 9.215 8.652 9.021 1,332,396 -0.23(-2.49%)
Aug 21, 2015 9.440 9.561 9.252 9.252 599,978 -0.12(-1.23%)
Aug 20, 2015 9.603 9.603 9.367 9.367 569,107 -0.39(-3.98%)
Aug 19, 2015 9.700 9.791 9.646 9.755 746,200 -0.01(-0.12%)
Aug 18, 2015 9.876 9.888 9.767 9.767 470,175 -0.13(-1.29%)
Aug 17, 2015 9.864 9.937 9.831 9.894 303,357 -0.13(-1.33%)
Aug 14, 2015 9.955 10.05 9.949 10.03 319,657 +0.04(+0.43%)
Aug 13, 2015 10.00 10.03 9.967 9.985 252,859 -0.06(-0.60%)
Aug 12, 2015 10.03 10.09 9.913 10.05 1,721,073 -0.04(-0.36%)
Aug 11, 2015 10.13 10.19 10.06 10.08 575,982 -0.04(-0.42%)
Aug 10, 2015 10.03 10.17 10.03 10.12 733,262 +0.23(+2.33%)
Aug 07, 2015 9.852 9.931 9.810 9.894 1,530,918 -0.16(-1.57%)
Aug 06, 2015 10.11 10.13 10.02 10.05 963,020 +0.02(+0.24%)
Aug 05, 2015 9.967 10.05 9.967 10.03 441,036 +0.05(+0.49%)
Aug 04, 2015 10.08 10.09 9.979 9.979 437,640 -0.09(-0.90%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.