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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 8.853 8.914 8.791 8.914 1,502,405 +0.04(+0.49%)
Nov 29, 2022 8.826 8.914 8.818 8.870 732,036 -0.03(-0.39%)
Nov 28, 2022 8.984 8.993 8.879 8.905 597,770 -0.09(-0.97%)
Nov 25, 2022 8.966 9.019 8.966 8.993 304,027 +0.05(+0.59%)
Nov 23, 2022 8.914 8.940 8.870 8.940 526,810 +0.04(+0.49%)
Nov 22, 2022 8.835 8.896 8.835 8.896 678,457 +0.19(+2.21%)
Nov 21, 2022 8.870 8.879 8.617 8.704 2,196,884 -0.17(-1.87%)
Nov 18, 2022 8.861 8.896 8.831 8.870 799,239 +0.07(+0.80%)
Nov 17, 2022 8.704 8.809 8.704 8.800 800,363 -0.02(-0.20%)
Nov 16, 2022 8.765 8.853 8.756 8.818 574,562 +0.00(+0.00%)
Nov 15, 2022 8.870 8.870 8.752 8.818 813,663 +0.05(+0.60%)
Nov 14, 2022 8.835 8.879 8.765 8.765 898,175 +0.03(+0.30%)
Nov 11, 2022 8.686 8.739 8.612 8.739 541,088 +0.03(+0.40%)
Nov 10, 2022 8.695 8.735 8.617 8.704 762,787 +0.20(+2.37%)
Nov 09, 2022 8.494 8.538 8.455 8.503 657,258 -0.10(-1.12%)
Nov 08, 2022 8.564 8.630 8.538 8.599 679,945 +0.06(+0.72%)
Nov 07, 2022 8.477 8.538 8.458 8.538 627,429 +0.04(+0.51%)
Nov 04, 2022 8.415 8.520 8.380 8.494 685,738 +0.22(+2.64%)
Nov 03, 2022 8.275 8.280 8.223 8.275 593,395 -0.12(-1.46%)
Nov 02, 2022 8.424 8.529 8.376 8.398 816,861 +0.04(+0.52%)
Nov 01, 2022 8.424 8.455 8.328 8.354 700,488 +0.03(+0.32%)
Oct 31, 2022 8.293 8.341 8.262 8.328 871,104 -0.01(-0.10%)
Oct 28, 2022 8.302 8.360 8.275 8.337 659,609 +0.14(+1.71%)
Oct 27, 2022 8.232 8.275 8.170 8.197 889,645 -0.10(-1.26%)
Oct 26, 2022 8.232 8.310 8.232 8.302 909,804 +0.14(+1.71%)
Oct 25, 2022 8.013 8.232 7.991 8.162 1,178,647 -0.05(-0.64%)
Oct 24, 2022 8.144 8.232 8.135 8.214 1,625,610 +0.11(+1.40%)
Oct 21, 2022 8.013 8.131 7.978 8.100 1,893,888 +0.06(+0.76%)
Oct 20, 2022 8.030 8.118 8.013 8.039 1,133,771 -0.06(-0.76%)
Oct 19, 2022 8.109 8.179 8.065 8.100 1,239,185 +0.04(+0.54%)
Oct 18, 2022 8.118 8.118 8.013 8.057 1,394,080 +0.03(+0.33%)
Oct 17, 2022 8.004 8.065 7.995 8.030 854,500 +0.17(+2.11%)
Oct 14, 2022 7.925 7.934 7.855 7.864 1,012,838 -0.06(-0.77%)
Oct 13, 2022 7.785 7.960 7.768 7.925 1,104,797 +0.17(+2.14%)
Oct 12, 2022 7.742 7.838 7.707 7.759 1,155,295 -0.05(-0.67%)
Oct 11, 2022 7.820 7.917 7.794 7.812 1,483,050 +0.01(+0.11%)
Oct 10, 2022 7.838 7.889 7.803 7.803 1,125,033 +0.02(+0.22%)
Oct 07, 2022 7.820 7.869 7.785 7.785 1,155,418 +0.03(+0.45%)
Oct 06, 2022 7.855 7.864 7.742 7.750 947,214 -0.25(-3.17%)
Oct 05, 2022 8.013 8.057 7.939 8.004 1,358,837 -0.24(-2.87%)
Oct 04, 2022 8.188 8.245 8.170 8.240 1,915,756 +0.17(+2.17%)
Oct 03, 2022 8.048 8.092 8.014 8.065 998,672 +0.20(+2.56%)
Sep 30, 2022 7.882 7.917 7.829 7.864 1,347,591 -0.04(-0.55%)
Sep 29, 2022 7.855 7.930 7.820 7.908 1,488,057 -0.09(-1.09%)
Sep 28, 2022 7.873 8.030 7.855 7.995 1,197,954 +0.08(+0.99%)
Sep 27, 2022 7.978 8.052 7.899 7.917 2,009,026 -0.05(-0.66%)
Sep 26, 2022 8.022 8.070 7.969 7.969 1,725,571 -0.23(-2.77%)
Sep 23, 2022 8.284 8.284 8.170 8.197 969,098 -0.24(-2.80%)
Sep 22, 2022 8.468 8.477 8.411 8.433 1,125,575 +0.09(+1.05%)
Sep 21, 2022 8.433 8.437 8.328 8.345 951,582 -0.15(-1.75%)
Sep 20, 2022 8.582 8.582 8.485 8.494 1,426,987 -0.31(-3.57%)
Sep 19, 2022 8.730 8.831 8.717 8.809 748,261 +0.00(+0.00%)
Sep 16, 2022 8.774 8.844 8.761 8.809 1,035,989 -0.07(-0.79%)
Sep 15, 2022 8.835 8.892 8.809 8.879 664,079 +0.03(+0.30%)
Sep 14, 2022 8.835 8.875 8.800 8.853 879,113 -0.04(-0.49%)
Sep 13, 2022 8.958 8.993 8.848 8.896 1,175,236 -0.11(-1.26%)
Sep 12, 2022 8.975 9.063 8.966 9.010 791,574 +0.15(+1.68%)
Sep 09, 2022 8.870 8.896 8.835 8.861 650,562 +0.12(+1.40%)
Sep 08, 2022 8.774 8.783 8.686 8.739 1,307,678 -0.09(-0.99%)
Sep 07, 2022 8.756 8.835 8.722 8.826 1,217,329 +0.05(+0.60%)
Sep 06, 2022 8.791 8.844 8.743 8.774 1,027,769 +0.02(+0.20%)
Sep 02, 2022 8.861 8.918 8.730 8.756 1,441,256 -0.08(-0.89%)
Sep 01, 2022 8.730 8.835 8.721 8.835 1,233,753 +0.01(+0.10%)
Aug 31, 2022 8.835 8.892 8.704 8.826 1,523,520 -0.09(-0.98%)
Aug 30, 2022 8.940 8.940 8.870 8.914 1,277,358 -0.03(-0.29%)
Aug 29, 2022 8.835 8.949 8.818 8.940 1,115,452 +0.24(+2.82%)
Aug 26, 2022 8.809 8.809 8.695 8.695 977,413 -0.18(-2.07%)
Aug 25, 2022 8.835 8.896 8.791 8.879 864,641 +0.04(+0.50%)
Aug 24, 2022 8.809 8.861 8.774 8.835 766,301 -0.14(-1.56%)
Aug 23, 2022 8.940 9.001 8.923 8.975 914,613 -0.03(-0.39%)
Aug 22, 2022 8.931 9.010 8.918 9.010 1,392,677 -0.05(-0.58%)
Aug 19, 2022 9.063 9.102 9.063 9.063 570,223 -0.05(-0.58%)
Aug 18, 2022 9.185 9.185 9.063 9.115 556,340 -0.06(-0.67%)
Aug 17, 2022 9.115 9.198 9.093 9.176 571,135 +0.03(+0.29%)
Aug 16, 2022 9.089 9.211 9.089 9.150 1,250,370 +0.11(+1.26%)
Aug 15, 2022 9.019 9.045 8.975 9.036 696,548 -0.01(-0.10%)
Aug 12, 2022 9.045 9.076 9.013 9.045 403,779 +0.00(+0.00%)
Aug 11, 2022 9.115 9.124 9.045 9.045 613,714 -0.02(-0.19%)
Aug 10, 2022 9.115 9.133 9.045 9.063 978,002 +0.05(+0.58%)
Aug 09, 2022 9.045 9.105 9.006 9.010 1,234,083 +0.14(+1.58%)
Aug 08, 2022 8.975 8.993 8.870 8.870 1,064,899 -0.10(-1.07%)
Aug 05, 2022 8.914 8.975 8.905 8.966 955,017 +0.13(+1.49%)
Aug 04, 2022 8.826 8.844 8.805 8.835 447,140 +0.05(+0.60%)
Aug 03, 2022 8.826 8.835 8.748 8.783 755,483 -0.10(-1.18%)
Aug 02, 2022 9.010 9.036 8.870 8.888 1,036,625 +0.01(+0.10%)
Aug 01, 2022 8.966 8.975 8.879 8.879 885,115 -0.02(-0.20%)
Jul 29, 2022 8.826 8.923 8.809 8.896 624,489 +0.09(+0.99%)
Jul 28, 2022 8.748 8.844 8.695 8.809 1,121,928 -0.23(-2.52%)
Jul 27, 2022 8.966 9.045 8.905 9.036 808,420 +0.04(+0.49%)
Jul 26, 2022 9.001 9.035 8.966 8.993 925,138 -0.14(-1.53%)
Jul 25, 2022 9.124 9.176 9.089 9.133 1,122,330 +0.14(+1.56%)
Jul 22, 2022 8.984 9.050 8.949 8.993 1,063,050 -0.16(-1.72%)
Jul 21, 2022 9.080 9.159 9.041 9.150 641,562 -0.03(-0.38%)
Jul 20, 2022 9.273 9.281 9.169 9.185 990,912 -0.18(-1.96%)
Jul 19, 2022 9.404 9.456 9.360 9.369 724,400 +0.13(+1.42%)
Jul 18, 2022 9.334 9.338 9.220 9.238 1,117,255 -0.02(-0.19%)
Jul 15, 2022 9.255 9.299 9.224 9.255 442,934 +0.05(+0.57%)
Jul 14, 2022 9.098 9.229 9.080 9.203 838,907 -0.19(-2.05%)
Jul 13, 2022 9.360 9.448 9.334 9.395 688,171 +0.00(+0.00%)
Jul 12, 2022 9.343 9.443 9.334 9.395 1,291,426 +0.12(+1.32%)
Jul 11, 2022 9.290 9.343 9.273 9.273 822,264 -0.12(-1.30%)
Jul 08, 2022 9.378 9.412 9.356 9.395 821,839 -0.16(-1.65%)
Jul 07, 2022 9.622 9.627 9.474 9.553 1,171,634 -0.31(-3.19%)
Jul 06, 2022 9.841 9.872 9.771 9.867 823,569 -0.17(-1.74%)
Jul 05, 2022 10.03 10.04 9.876 10.04 937,122 -0.31(-2.96%)
Jul 01, 2022 10.26 10.35 10.22 10.35 586,845 +0.05(+0.51%)
Jun 30, 2022 10.20 10.31 10.17 10.30 508,283 +0.04(+0.43%)
Jun 29, 2022 10.30 10.32 10.24 10.25 552,388 -0.11(-1.10%)
Jun 28, 2022 10.44 10.45 10.32 10.37 772,396 +0.08(+0.77%)
Jun 27, 2022 10.28 10.34 10.25 10.29 761,989 -0.03(-0.26%)
Jun 24, 2022 10.25 10.31 10.22 10.31 659,696 +0.13(+1.29%)
Jun 23, 2022 10.21 10.22 10.10 10.18 737,649 +0.01(+0.09%)
Jun 22, 2022 10.16 10.30 10.15 10.17 1,060,134 +0.08(+0.78%)
Jun 21, 2022 10.09 10.11 10.03 10.09 773,728 +0.15(+1.50%)
Jun 17, 2022 10.02 10.05 9.920 9.946 1,097,591 -0.05(-0.52%)
Jun 16, 2022 9.867 10.04 9.867 9.999 1,128,466 +0.06(+0.62%)
Jun 15, 2022 9.902 9.964 9.797 9.937 977,388 +0.13(+1.34%)
Jun 14, 2022 9.911 9.946 9.765 9.806 1,223,071 -0.04(-0.44%)
Jun 13, 2022 9.894 9.946 9.841 9.850 1,316,565 -0.04(-0.44%)
Jun 10, 2022 9.806 9.951 9.762 9.894 1,095,911 -0.15(-1.48%)
Jun 09, 2022 10.13 10.16 10.03 10.04 513,242 -0.04(-0.35%)
Jun 08, 2022 10.19 10.19 10.08 10.08 629,918 -0.31(-3.03%)
Jun 07, 2022 10.33 10.42 10.31 10.39 604,192 -0.04(-0.34%)
Jun 06, 2022 10.37 10.44 10.35 10.43 801,014 +0.02(+0.17%)
Jun 03, 2022 10.44 10.45 10.39 10.41 907,231 -0.07(-0.69%)
Jun 02, 2022 10.44 10.48 10.36 10.48 763,578 -0.02(-0.16%)
Jun 01, 2022 10.54 10.54 10.41 10.50 649,884 -0.05(-0.48%)
May 31, 2022 10.50 10.56 10.44 10.55 524,695 +0.01(+0.08%)
May 27, 2022 10.61 10.64 10.53 10.54 487,844 -0.10(-0.95%)
May 26, 2022 10.62 10.68 10.60 10.64 709,819 +0.04(+0.40%)
May 25, 2022 10.60 10.61 10.54 10.60 461,357 -0.12(-1.10%)
May 24, 2022 10.56 10.74 10.56 10.72 803,963 +0.18(+1.68%)
May 23, 2022 10.41 10.54 10.41 10.54 760,062 +0.19(+1.80%)
May 20, 2022 10.30 10.36 10.24 10.36 729,829 +0.04(+0.41%)
May 19, 2022 10.24 10.34 10.22 10.31 514,092 +0.06(+0.58%)
May 18, 2022 10.35 10.38 10.25 10.25 553,736 -0.18(-1.70%)
May 17, 2022 10.36 10.44 10.34 10.43 481,560 -0.01(-0.08%)
May 16, 2022 10.24 10.44 10.20 10.44 870,538 +0.21(+2.06%)
May 13, 2022 10.20 10.26 10.17 10.23 740,197 +0.03(+0.33%)
May 12, 2022 10.33 10.35 10.13 10.20 975,646 -0.04(-0.41%)
May 11, 2022 10.36 10.43 10.23 10.24 1,014,877 -0.18(-1.70%)
May 10, 2022 10.41 10.46 10.34 10.41 836,946 +0.08(+0.82%)
May 09, 2022 10.28 10.41 10.26 10.33 1,034,743 +0.04(+0.41%)
May 06, 2022 10.28 10.35 10.22 10.29 883,861 +0.03(+0.33%)
May 05, 2022 10.32 10.34 10.20 10.25 734,584 -0.12(-1.14%)
May 04, 2022 10.22 10.38 10.18 10.37 800,864 +0.21(+2.08%)
May 03, 2022 10.14 10.17 10.11 10.16 594,530 +0.19(+1.95%)
May 02, 2022 10.01 10.04 9.916 9.967 948,999 +0.04(+0.43%)
Apr 29, 2022 10.09 10.09 9.925 9.925 788,539 -0.19(-1.84%)
Apr 28, 2022 10.03 10.13 9.984 10.11 875,802 +0.06(+0.59%)
Apr 27, 2022 10.07 10.12 10.02 10.05 722,593 -0.02(-0.17%)
Apr 26, 2022 10.18 10.23 10.05 10.07 661,009 -0.09(-0.92%)
Apr 25, 2022 10.14 10.16 10.03 10.16 814,381 +0.03(+0.33%)
Apr 22, 2022 10.19 10.20 10.09 10.13 690,316 +0.04(+0.42%)
Apr 21, 2022 10.26 10.27 10.06 10.09 603,090 -0.14(-1.40%)
Apr 20, 2022 10.22 10.29 10.20 10.23 740,137 -0.01(-0.08%)
Apr 19, 2022 10.25 10.25 10.20 10.24 407,843 -0.05(-0.49%)
Apr 18, 2022 10.33 10.36 10.25 10.29 368,675 -0.05(-0.49%)
Apr 14, 2022 10.28 10.35 10.25 10.34 627,878 +0.04(+0.41%)
Apr 13, 2022 10.24 10.30 10.21 10.30 594,092 +0.14(+1.33%)
Apr 12, 2022 10.19 10.23 10.12 10.16 926,765 -0.03(-0.33%)
Apr 11, 2022 10.20 10.27 10.17 10.20 630,767 +0.07(+0.67%)
Apr 08, 2022 10.08 10.18 10.08 10.13 547,202 +0.07(+0.67%)
Apr 07, 2022 10.10 10.11 9.984 10.06 478,963 +0.04(+0.42%)
Apr 06, 2022 9.933 10.05 9.891 10.02 673,379 +0.17(+1.72%)
Apr 05, 2022 9.832 9.899 9.819 9.849 647,744 -0.12(-1.19%)
Apr 04, 2022 9.916 9.997 9.908 9.967 838,864 -0.16(-1.58%)
Apr 01, 2022 10.10 10.13 10.02 10.13 869,769 +0.14(+1.44%)
Mar 31, 2022 10.00 10.07 9.984 9.984 718,454 -0.14(-1.34%)
Mar 30, 2022 10.06 10.13 10.01 10.12 513,503 +0.01(+0.08%)
Mar 29, 2022 10.12 10.14 10.05 10.11 488,454 +0.02(+0.17%)
Mar 28, 2022 10.07 10.12 10.03 10.09 604,549 +0.05(+0.50%)
Mar 25, 2022 9.959 10.05 9.959 10.04 715,521 +0.08(+0.76%)
Mar 24, 2022 9.925 9.980 9.908 9.967 431,681 +0.08(+0.85%)
Mar 23, 2022 9.857 9.921 9.849 9.883 519,283 -0.09(-0.93%)
Mar 22, 2022 9.959 10.01 9.925 9.975 512,071 +0.07(+0.68%)
Mar 21, 2022 9.942 9.959 9.870 9.908 671,900 +0.08(+0.77%)
Mar 18, 2022 9.798 9.845 9.756 9.832 709,432 -0.17(-1.69%)
Mar 17, 2022 9.933 10.03 9.899 10.00 665,793 +0.14(+1.37%)
Mar 16, 2022 9.857 9.946 9.735 9.866 1,583,427 -0.01(-0.09%)
Mar 15, 2022 9.832 9.912 9.802 9.874 857,849 +0.10(+1.04%)
Mar 14, 2022 9.773 9.853 9.739 9.773 721,723 +0.16(+1.67%)
Mar 11, 2022 9.773 9.806 9.604 9.612 1,003,868 -0.18(-1.81%)
Mar 10, 2022 9.756 9.853 9.756 9.790 729,788 +0.00(+0.00%)
Mar 09, 2022 9.714 9.857 9.697 9.790 1,935,615 +0.28(+2.93%)
Mar 08, 2022 9.511 9.671 9.397 9.511 1,919,097 +0.20(+2.18%)
Mar 07, 2022 9.443 9.460 9.295 9.308 1,948,747 -0.29(-2.99%)
Mar 04, 2022 9.604 9.646 9.521 9.595 1,284,802 -0.39(-3.89%)
Mar 03, 2022 9.992 10.06 9.925 9.984 1,218,587 -0.16(-1.58%)
Mar 02, 2022 9.992 10.17 9.992 10.14 1,273,428 +0.08(+0.76%)
Mar 01, 2022 10.13 10.20 10.04 10.07 1,260,237 -0.14(-1.33%)
Feb 28, 2022 10.17 10.27 10.14 10.20 1,056,821 -0.19(-1.79%)
Feb 25, 2022 10.28 10.40 10.32 10.39 1,240,256 +0.21(+2.07%)
Feb 24, 2022 10.09 10.20 9.959 10.18 2,067,222 -0.28(-2.67%)
Feb 23, 2022 10.58 10.61 10.43 10.46 967,140 -0.01(-0.08%)
Feb 22, 2022 10.42 10.49 10.40 10.47 860,651 -0.06(-0.56%)
Feb 18, 2022 10.52 0 +0.07(+0.65%)
Feb 17, 2022 10.43 10.48 10.36 10.46 675,244 +0.03(+0.32%)
Feb 16, 2022 10.41 10.47 10.33 10.42 1,301,925 +0.02(+0.16%)
Feb 15, 2022 10.41 10.47 10.39 10.41 535,513 +0.05(+0.49%)
Feb 14, 2022 10.28 10.36 10.23 10.36 925,294 +0.00(+0.00%)
Feb 11, 2022 10.41 10.49 10.34 10.36 1,103,650 -0.10(-0.97%)
Feb 10, 2022 10.45 10.51 10.44 10.46 889,434 +0.01(+0.08%)
Feb 09, 2022 10.43 10.50 10.41 10.45 821,660 +0.08(+0.73%)
Feb 08, 2022 10.40 10.45 10.33 10.37 974,297 +0.21(+2.08%)
Feb 07, 2022 10.09 10.18 10.07 10.16 842,730 +0.03(+0.25%)
Feb 04, 2022 10.04 10.14 10.00 10.14 978,925 +0.04(+0.42%)
Feb 03, 2022 10.03 10.12 10.09 1,528,470 +0.20(+2.05%)
Feb 02, 2022 9.883 9.916 9.849 9.891 961,312 +0.15(+1.56%)
Feb 01, 2022 9.697 9.739 9.663 9.739 1,273,008 -0.14(-1.37%)
Jan 31, 2022 9.756 9.874 9.874 1,578,609 -0.02(-0.17%)
Jan 28, 2022 9.739 9.891 9.726 9.891 2,233,321 +0.20(+2.09%)
Jan 27, 2022 9.773 9.798 9.621 9.688 1,379,737 +0.09(+0.97%)
Jan 26, 2022 9.714 9.722 9.562 9.595 951,188 -0.10(-1.05%)
Jan 25, 2022 9.680 9.743 9.615 9.697 2,442,585 +0.10(+1.06%)
Jan 24, 2022 9.587 9.621 9.452 9.595 1,885,463 +0.17(+1.79%)
Jan 21, 2022 9.418 9.477 9.393 9.426 1,124,241 +0.00(+0.00%)
Jan 20, 2022 9.536 9.545 9.418 9.426 795,208 -0.14(-1.50%)
Jan 19, 2022 9.528 9.587 9.486 9.570 1,084,796 +0.03(+0.27%)
Jan 18, 2022 9.519 9.562 9.494 9.545 1,320,297 -0.09(-0.96%)
Jan 14, 2022 9.638 0 +0.08(+0.88%)
Jan 13, 2022 9.536 9.575 9.519 9.553 961,396 +0.11(+1.16%)
Jan 12, 2022 9.367 9.448 9.357 9.443 570,411 +0.09(+0.99%)
Jan 11, 2022 9.274 9.350 9.241 9.350 802,583 +0.12(+1.28%)
Jan 10, 2022 9.215 9.257 9.188 9.232 1,274,393 +0.16(+1.77%)
Jan 07, 2022 9.038 9.097 9.012 9.072 819,834 +0.07(+0.75%)
Jan 06, 2022 9.013 9.029 8.953 9.004 1,074,445 +0.05(+0.57%)
Jan 05, 2022 9.055 9.078 8.945 8.953 839,799 -0.08(-0.84%)
Jan 04, 2022 9.029 9.093 9.021 9.029 946,429 +0.01(+0.09%)
Jan 03, 2022 9.029 9.038 8.970 9.021 1,106,193 +0.11(+1.23%)
Dec 31, 2021 8.920 8.945 8.860 8.911 1,889,074 -0.08(-0.94%)
Dec 30, 2021 9.013 9.029 8.970 8.996 878,245 -0.01(-0.09%)
Dec 29, 2021 9.004 9.038 9.000 9.004 817,706 +0.01(+0.09%)
Dec 28, 2021 8.996 9.021 8.970 8.996 964,754 +0.02(+0.19%)
Dec 27, 2021 8.945 8.996 8.928 8.979 981,679 +0.07(+0.76%)
Dec 23, 2021 8.953 8.987 8.911 8.911 1,685,628 -0.06(-0.66%)
Dec 22, 2021 8.877 8.970 8.869 8.970 1,717,492 +0.08(+0.85%)
Dec 21, 2021 8.827 8.903 8.814 8.894 4,974,840 +0.10(+1.15%)
Dec 20, 2021 8.734 8.810 8.708 8.793 2,217,193 -0.03(-0.29%)
Dec 17, 2021 8.810 8.844 8.793 8.818 1,862,024 +0.05(+0.58%)
Dec 16, 2021 8.725 8.784 8.725 8.768 1,130,694 +0.08(+0.87%)
Dec 15, 2021 8.683 8.717 8.632 8.692 1,783,577 -0.02(-0.19%)
Dec 14, 2021 8.692 8.759 8.692 8.708 2,091,156 +0.08(+0.98%)
Dec 13, 2021 8.523 8.624 8.497 8.624 1,792,171 +0.14(+1.69%)
Dec 10, 2021 8.447 8.506 8.430 8.480 1,561,917 +0.11(+1.31%)
Dec 09, 2021 8.463 8.463 8.320 8.371 1,951,389 -0.09(-1.12%)
Dec 08, 2021 8.465 8.498 8.449 8.465 1,423,459 +0.03(+0.39%)
Dec 07, 2021 8.523 8.531 8.425 8.433 1,307,901 -0.03(-0.39%)
Dec 06, 2021 8.474 8.555 8.429 8.465 1,779,544 +0.02(+0.29%)
Dec 03, 2021 8.416 8.441 8.400 8.441 1,828,476 -0.11(-1.34%)
Dec 02, 2021 8.580 8.612 8.539 8.555 1,757,228 -0.16(-1.78%)
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.