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 )

9.985 -0.055 (-0.55%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 18, 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 31, 2016 9.912 9.931 9.842 9.925 456,956 -0.07(-0.70%)
Oct 28, 2016 9.956 10.01 9.950 9.994 522,310 -0.03(-0.25%)
Oct 27, 2016 10.00 10.05 9.975 10.02 508,905 -0.06(-0.56%)
Oct 26, 2016 10.10 10.15 10.05 10.08 681,721 -0.03(-0.25%)
Oct 25, 2016 10.09 10.13 10.03 10.10 913,978 +0.47(+4.92%)
Oct 24, 2016 9.703 9.710 9.609 9.628 448,537 +0.00(+0.00%)
Oct 21, 2016 9.577 9.647 9.558 9.628 702,607 -0.01(-0.13%)
Oct 20, 2016 9.609 9.665 9.590 9.640 661,726 -0.04(-0.39%)
Oct 19, 2016 9.691 9.710 9.653 9.678 588,988 -0.10(-1.03%)
Oct 18, 2016 9.786 9.811 9.750 9.779 575,040 +0.11(+1.11%)
Oct 17, 2016 9.716 9.722 9.640 9.672 577,663 +0.06(+0.59%)
Oct 14, 2016 9.653 9.713 9.602 9.615 422,804 +0.05(+0.53%)
Oct 13, 2016 9.444 9.583 9.413 9.564 509,995 +0.01(+0.07%)
Oct 12, 2016 9.564 9.596 9.507 9.558 513,505 -0.08(-0.85%)
Oct 11, 2016 9.678 9.691 9.621 9.640 638,203 -0.08(-0.78%)
Oct 10, 2016 9.703 9.735 9.684 9.716 284,168 +0.13(+1.39%)
Oct 07, 2016 9.640 9.640 9.526 9.583 394,776 -0.05(-0.52%)
Oct 06, 2016 9.609 9.647 9.564 9.634 399,511 -0.14(-1.42%)
Oct 05, 2016 9.773 9.811 9.754 9.773 403,579 -0.08(-0.77%)
Oct 04, 2016 9.874 9.931 9.792 9.849 582,511 +0.09(+0.97%)
Oct 03, 2016 9.741 9.767 9.710 9.754 538,469 -0.09(-0.96%)
Sep 30, 2016 9.779 9.893 9.760 9.849 653,881 +0.08(+0.78%)
Sep 29, 2016 9.950 9.975 9.738 9.773 473,097 -0.15(-1.53%)
Sep 28, 2016 9.887 9.925 9.824 9.925 961,443 +0.18(+1.82%)
Sep 27, 2016 9.716 9.792 9.678 9.748 614,839 +0.16(+1.65%)
Sep 26, 2016 9.602 9.640 9.558 9.590 524,599 -0.11(-1.11%)
Sep 23, 2016 9.691 9.741 9.691 9.697 338,042 -0.03(-0.26%)
Sep 22, 2016 9.748 9.792 9.697 9.722 440,054 +0.06(+0.65%)
Sep 21, 2016 9.596 9.659 9.520 9.659 708,823 +0.19(+2.00%)
Sep 20, 2016 9.514 9.520 9.457 9.470 533,282 +0.03(+0.33%)
Sep 19, 2016 9.489 9.504 9.413 9.438 611,647 +0.04(+0.40%)
Sep 16, 2016 9.286 9.539 9.242 9.400 1,555,646 +0.11(+1.16%)
Sep 15, 2016 9.337 9.343 9.274 9.293 949,095 +0.01(+0.07%)
Sep 14, 2016 9.293 9.349 9.255 9.286 454,996 -0.04(-0.47%)
Sep 13, 2016 9.432 9.463 9.312 9.330 645,318 -0.27(-2.77%)
Sep 12, 2016 9.482 9.596 9.447 9.596 348,035 +0.04(+0.46%)
Sep 09, 2016 9.653 9.665 9.539 9.552 440,288 -0.21(-2.14%)
Sep 08, 2016 9.748 9.779 9.716 9.760 675,031 +0.09(+0.92%)
Sep 07, 2016 9.621 9.687 9.615 9.672 618,946 -0.02(-0.20%)
Sep 06, 2016 9.640 9.691 9.615 9.691 399,781 +0.02(+0.20%)
Sep 02, 2016 9.659 9.672 9.672 9.672 801,240 +0.16(+1.73%)
Sep 01, 2016 9.457 9.511 9.413 9.507 1,182,114 -0.02(-0.20%)
Aug 31, 2016 9.754 9.767 9.482 9.526 1,728,967 +0.03(+0.27%)
Aug 30, 2016 9.615 9.621 9.495 9.501 537,925 -0.08(-0.86%)
Aug 29, 2016 9.526 9.583 9.520 9.583 383,459 -0.06(-0.59%)
Aug 26, 2016 9.735 9.817 9.577 9.640 575,988 +0.00(+0.00%)
Aug 25, 2016 9.703 9.748 9.640 9.640 426,663 +0.03(+0.33%)
Aug 24, 2016 9.665 9.689 9.609 9.609 1,011,889 -0.13(-1.36%)
Aug 23, 2016 9.798 9.830 9.735 9.741 729,123 -0.03(-0.26%)
Aug 22, 2016 9.716 9.786 9.703 9.767 598,889 +0.08(+0.78%)
Aug 19, 2016 9.659 9.691 9.609 9.691 448,490 -0.11(-1.16%)
Aug 18, 2016 9.716 9.811 9.716 9.805 441,998 +0.00(+0.00%)
Aug 17, 2016 9.754 9.805 9.665 9.805 1,163,759 +0.02(+0.19%)
Aug 16, 2016 9.805 9.861 9.786 9.786 504,183 -0.11(-1.09%)
Aug 15, 2016 9.912 9.937 9.839 9.893 843,917 -0.03(-0.32%)
Aug 12, 2016 9.956 9.975 9.918 9.925 545,645 +0.01(+0.06%)
Aug 11, 2016 9.918 9.994 9.906 9.918 468,533 +0.16(+1.69%)
Aug 10, 2016 9.817 9.836 9.754 9.754 328,627 +0.02(+0.19%)
Aug 09, 2016 9.741 9.792 9.716 9.735 719,792 +0.10(+1.05%)
Aug 08, 2016 9.653 9.672 9.602 9.634 520,298 -0.06(-0.65%)
Aug 05, 2016 9.710 9.741 9.672 9.697 500,902 +0.06(+0.59%)
Aug 04, 2016 9.596 9.647 9.564 9.640 395,100 +0.03(+0.26%)
Aug 03, 2016 9.545 9.634 9.545 9.615 401,793 -0.01(-0.13%)
Aug 02, 2016 9.634 9.634 9.577 9.628 847,602 -0.04(-0.46%)
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.