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 )

11.69 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2023 12.05 12.05 11.93 11.95 674,608 -0.03(-0.23%)
Nov 29, 2023 11.95 11.98 11.93 11.98 514,308 -0.05(-0.40%)
Nov 28, 2023 12.08 12.08 12.00 12.03 359,725 +0.08(+0.65%)
Nov 27, 2023 11.91 11.96 11.91 11.95 150,765 +0.10(+0.82%)
Nov 24, 2023 11.81 11.88 11.81 11.85 117,039 +0.14(+1.16%)
Nov 22, 2023 11.73 11.73 11.69 11.71 109,305 +0.00(+0.00%)
Nov 21, 2023 11.71 11.75 11.70 11.71 169,240 -0.05(-0.41%)
Nov 20, 2023 11.70 11.76 11.69 11.76 169,468 +0.06(+0.50%)
Nov 17, 2023 11.66 11.73 11.66 11.70 181,720 +0.12(+1.01%)
Nov 16, 2023 11.62 11.65 11.58 11.59 137,043 +0.06(+0.51%)
Nov 15, 2023 11.50 11.53 11.48 11.53 227,370 -0.04(-0.34%)
Nov 14, 2023 11.52 11.58 11.51 11.57 192,798 +0.02(+0.17%)
Nov 13, 2023 11.53 11.58 11.52 11.55 238,073 +0.05(+0.42%)
Nov 10, 2023 11.54 11.54 11.42 11.50 175,582 +0.08(+0.68%)
Nov 09, 2023 11.44 11.49 11.42 11.42 165,995 +0.03(+0.26%)
Nov 08, 2023 11.37 11.43 11.36 11.39 174,970 -0.01(-0.09%)
Nov 07, 2023 11.45 11.45 11.38 11.40 276,398 -0.20(-1.76%)
Nov 06, 2023 11.62 11.63 11.57 11.61 213,252 +0.00(+0.00%)
Nov 03, 2023 11.60 11.64 11.56 11.61 259,734 +0.00(+0.00%)
Nov 02, 2023 11.59 11.62 11.55 11.61 354,890 +0.09(+0.76%)
Nov 01, 2023 11.46 11.52 11.44 11.52 212,360 +0.10(+0.85%)
Oct 31, 2023 11.41 11.46 11.39 11.42 211,869 +0.00(+0.00%)
Oct 30, 2023 11.36 11.42 11.36 11.42 298,251 +0.14(+1.21%)
Oct 27, 2023 11.33 11.37 11.29 11.29 328,223 +0.07(+0.61%)
Oct 26, 2023 11.21 11.26 11.19 11.22 278,193 +0.01(+0.09%)
Oct 25, 2023 11.16 11.23 11.12 11.21 300,130 +0.08(+0.70%)
Oct 24, 2023 11.17 11.21 11.09 11.13 456,659 +0.01(+0.09%)
Oct 23, 2023 11.13 11.18 11.10 11.12 258,237 -0.04(-0.35%)
Oct 20, 2023 11.14 11.20 11.14 11.16 226,951 -0.08(-0.69%)
Oct 19, 2023 11.19 11.27 11.17 11.24 383,570 -0.03(-0.26%)
Oct 18, 2023 11.27 11.31 11.25 11.27 302,416 -0.02(-0.17%)
Oct 17, 2023 11.24 11.32 11.23 11.29 316,944 +0.06(+0.52%)
Oct 16, 2023 11.26 11.28 11.19 11.23 296,629 -0.05(-0.43%)
Oct 13, 2023 11.30 11.33 11.25 11.28 217,092 +0.04(+0.35%)
Oct 12, 2023 11.28 11.28 11.22 11.24 188,121 -0.17(-1.45%)
Oct 11, 2023 11.40 11.44 11.36 11.40 249,044 +0.02(+0.17%)
Oct 10, 2023 11.33 11.40 11.33 11.38 231,451 +0.08(+0.69%)
Oct 09, 2023 11.26 11.32 11.25 11.31 260,697 -0.03(-0.26%)
Oct 06, 2023 11.22 11.35 11.14 11.33 362,288 +0.05(+0.43%)
Oct 05, 2023 11.23 11.32 11.20 11.29 756,038 +0.01(+0.09%)
Oct 04, 2023 11.31 11.32 11.21 11.28 600,184 +0.26(+2.39%)
Oct 03, 2023 10.95 11.01 10.90 11.01 384,275 -0.08(-0.70%)
Oct 02, 2023 11.21 11.21 11.09 11.09 296,386 -0.10(-0.87%)
Sep 29, 2023 11.17 11.21 11.14 11.19 469,985 +0.07(+0.61%)
Sep 28, 2023 11.11 11.17 11.10 11.12 452,336 +0.00(+0.00%)
Sep 27, 2023 11.08 11.12 11.03 11.12 648,630 -0.18(-1.55%)
Sep 26, 2023 11.28 11.32 11.27 11.30 242,242 -0.03(-0.26%)
Sep 25, 2023 11.34 11.34 11.31 11.32 284,201 -0.18(-1.52%)
Sep 22, 2023 11.50 11.52 11.46 11.50 271,609 -0.16(-1.34%)
Sep 21, 2023 11.61 11.69 11.61 11.66 217,097 -0.01(-0.08%)
Sep 20, 2023 11.72 11.75 11.65 11.67 305,805 +0.08(+0.67%)
Sep 19, 2023 11.51 11.59 11.51 11.59 264,558 +0.05(+0.42%)
Sep 18, 2023 11.46 11.54 11.42 11.54 288,968 +0.11(+0.94%)
Sep 15, 2023 11.46 11.53 11.42 11.43 1,192,325 +0.06(+0.51%)
Sep 14, 2023 11.34 11.37 11.34 11.37 259,954 -0.02(-0.17%)
Sep 13, 2023 11.36 11.40 11.34 11.39 261,588 -0.01(-0.09%)
Sep 12, 2023 11.44 11.44 11.37 11.40 253,144 +0.04(+0.34%)
Sep 11, 2023 11.33 11.38 11.32 11.36 336,060 +0.13(+1.13%)
Sep 08, 2023 11.22 11.28 11.21 11.24 204,230 +0.05(+0.44%)
Sep 07, 2023 11.14 11.22 11.14 11.19 422,575 +0.20(+1.86%)
Sep 06, 2023 10.92 11.02 10.89 10.98 376,548 +0.18(+1.62%)
Sep 05, 2023 10.81 10.82 10.75 10.81 350,504 -0.10(-0.89%)
Sep 01, 2023 10.98 10.99 10.90 10.91 202,770 +0.02(+0.18%)
Aug 31, 2023 10.99 10.99 10.85 10.89 207,448 -0.09(-0.80%)
Aug 30, 2023 10.99 11.04 10.96 10.97 187,898 +0.03(+0.27%)
Aug 29, 2023 10.86 10.95 10.86 10.95 305,342 +0.12(+1.08%)
Aug 28, 2023 10.84 10.85 10.80 10.83 280,612 +0.05(+0.45%)
Aug 25, 2023 10.79 10.79 10.70 10.78 290,275 +0.06(+0.54%)
Aug 24, 2023 10.72 10.78 10.72 10.72 205,246 -0.11(-0.99%)
Aug 23, 2023 10.76 10.83 10.75 10.83 263,461 +0.13(+1.18%)
Aug 22, 2023 10.78 10.78 10.68 10.70 281,417 -0.09(-0.81%)
Aug 21, 2023 10.79 10.80 10.76 10.79 401,129 +0.01(+0.09%)
Aug 18, 2023 10.74 10.82 10.73 10.78 447,120 +0.04(+0.36%)
Aug 17, 2023 10.80 10.81 10.74 10.74 271,609 -0.04(-0.36%)
Aug 16, 2023 10.79 10.82 10.75 10.78 301,259 +0.00(+0.00%)
Aug 15, 2023 10.90 10.90 10.78 10.78 341,941 -0.12(-1.07%)
Aug 14, 2023 10.87 10.94 10.84 10.90 361,203 +0.00(+0.00%)
Aug 11, 2023 10.88 10.92 10.86 10.90 297,438 +0.01(+0.09%)
Aug 10, 2023 10.94 10.98 10.87 10.89 420,452 +0.13(+1.18%)
Aug 09, 2023 10.78 10.86 10.74 10.76 735,516 +0.02(+0.18%)
Aug 08, 2023 10.74 10.76 10.69 10.74 559,235 -0.07(-0.63%)
Aug 07, 2023 10.76 10.81 10.74 10.81 450,173 +0.05(+0.45%)
Aug 04, 2023 10.76 10.85 10.76 10.76 303,215 +0.02(+0.18%)
Aug 03, 2023 10.73 10.76 10.68 10.74 413,888 -0.08(-0.72%)
Aug 02, 2023 10.87 10.88 10.81 10.82 418,115 -0.11(-0.98%)
Aug 01, 2023 10.95 10.97 10.90 10.93 1,368,707 -0.09(-0.80%)
Jul 31, 2023 11.06 11.09 11.01 11.01 284,260 -0.11(-0.96%)
Jul 28, 2023 11.10 11.16 11.07 11.12 328,381 -0.04(-0.35%)
Jul 27, 2023 11.27 11.28 11.16 11.16 350,614 -0.14(-1.21%)
Jul 26, 2023 11.16 11.31 11.13 11.30 393,992 -0.31(-2.68%)
Jul 25, 2023 11.58 11.61 11.52 11.61 259,966 -0.11(-0.91%)
Jul 24, 2023 11.70 11.75 11.68 11.71 233,067 +0.04(+0.33%)
Jul 21, 2023 11.69 11.69 11.60 11.68 258,839 -0.01(-0.08%)
Jul 20, 2023 11.69 11.75 11.67 11.69 335,363 +0.16(+1.35%)
Jul 19, 2023 11.52 11.55 11.48 11.53 332,572 +0.18(+1.54%)
Jul 18, 2023 11.34 11.39 11.33 11.35 485,818 -0.14(-1.19%)
Jul 17, 2023 11.51 11.52 11.45 11.49 422,587 +0.05(+0.43%)
Jul 14, 2023 11.47 11.50 11.41 11.44 333,215 +0.04(+0.34%)
Jul 13, 2023 11.38 11.40 11.34 11.40 255,267 +0.07(+0.60%)
Jul 12, 2023 11.24 11.33 11.24 11.33 278,073 +0.16(+1.39%)
Jul 11, 2023 11.09 11.18 11.09 11.18 317,018 +0.11(+0.97%)
Jul 10, 2023 11.08 11.10 11.05 11.07 364,981 +0.07(+0.62%)
Jul 07, 2023 10.91 11.01 10.87 11.00 491,500 -0.02(-0.18%)
Jul 06, 2023 11.06 11.07 10.99 11.02 447,405 -0.13(-1.13%)
Jul 05, 2023 11.19 11.19 11.11 11.15 608,406 -0.19(-1.72%)
Jul 03, 2023 11.33 11.34 11.31 11.34 154,096 +0.01(+0.09%)
Jun 30, 2023 11.39 11.42 11.33 11.33 261,203 +0.00(+0.00%)
Jun 29, 2023 11.30 11.41 11.30 11.33 448,915 +0.17(+1.48%)
Jun 28, 2023 11.15 11.19 11.12 11.17 756,826 +0.03(+0.26%)
Jun 27, 2023 11.08 11.15 11.08 11.14 519,290 +0.17(+1.51%)
Jun 26, 2023 10.99 11.00 10.95 10.97 434,592 +0.03(+0.27%)
Jun 23, 2023 10.92 10.96 10.92 10.95 479,140 +0.05(+0.45%)
Jun 22, 2023 10.91 10.92 10.85 10.90 377,294 -0.11(-0.97%)
Jun 21, 2023 10.92 11.00 10.90 11.00 491,306 +0.13(+1.16%)
Jun 20, 2023 10.91 10.93 10.84 10.88 729,475 -0.11(-0.98%)
Jun 16, 2023 11.08 11.12 10.97 10.98 2,333,516 -0.09(-0.79%)
Jun 15, 2023 11.00 11.07 10.99 11.07 535,322 -1.07(-8.83%)
May 08, 2023 12.18 12.18 12.10 12.14 214,357 +0.01(+0.08%)
May 05, 2023 12.10 12.13 12.05 12.13 350,151 -0.04(-0.31%)
May 04, 2023 12.15 12.17 12.11 12.17 461,894 -0.03(-0.23%)
May 03, 2023 12.19 12.25 12.17 12.20 381,067 +0.09(+0.78%)
May 02, 2023 11.99 12.13 11.96 12.11 933,864 -0.12(-1.00%)
May 01, 2023 12.26 12.29 12.22 12.23 276,784 -0.03(-0.23%)
Apr 28, 2023 12.25 12.30 12.24 12.26 328,439 -0.06(-0.46%)
Apr 27, 2023 12.21 12.31 12.20 12.31 512,331 +0.18(+1.47%)
Apr 26, 2023 12.09 12.17 12.09 12.13 433,301 +0.31(+2.63%)
Apr 25, 2023 11.78 11.83 11.74 11.82 270,702 -0.01(-0.08%)
Apr 24, 2023 11.90 11.90 11.81 11.83 361,056 -0.08(-0.71%)
Apr 21, 2023 11.93 11.95 11.89 11.92 330,430 +0.03(+0.24%)
Apr 20, 2023 11.89 11.91 11.83 11.89 358,816 +0.03(+0.24%)
Apr 19, 2023 11.88 11.89 11.82 11.86 523,965 +0.03(+0.24%)
Apr 18, 2023 11.87 11.89 11.82 11.83 277,550 +0.12(+1.05%)
Apr 17, 2023 11.77 11.78 11.71 11.71 414,325 -0.04(-0.32%)
Apr 14, 2023 11.75 11.76 11.65 11.75 586,730 -0.10(-0.87%)
Apr 13, 2023 11.76 11.86 11.76 11.85 207,730 -0.01(-0.08%)
Apr 12, 2023 11.85 11.90 11.82 11.86 315,871 +0.08(+0.72%)
Apr 11, 2023 11.78 11.80 11.73 11.78 370,471 +0.00(+0.00%)
Apr 10, 2023 11.75 11.78 11.67 11.78 280,475 +0.03(+0.24%)
Apr 06, 2023 11.80 11.86 11.73 11.75 493,644 +0.13(+1.13%)
Apr 05, 2023 11.62 11.65 11.59 11.62 321,336 +0.23(+1.98%)
Apr 04, 2023 11.38 11.41 11.35 11.39 291,449 +0.05(+0.41%)
Apr 03, 2023 11.26 11.34 11.22 11.34 285,014 +0.11(+1.01%)
Mar 31, 2023 11.28 11.30 11.20 11.23 349,810 +0.06(+0.51%)
Mar 30, 2023 11.16 11.17 11.11 11.17 304,840 +0.08(+0.76%)
Mar 29, 2023 11.09 11.12 11.06 11.09 317,941 -0.03(-0.25%)
Mar 28, 2023 11.11 11.12 11.08 11.12 402,901 +0.00(+0.00%)
Mar 27, 2023 11.17 11.19 11.07 11.12 494,203 +0.23(+2.07%)
Mar 24, 2023 10.81 10.89 10.78 10.89 527,760 -0.16(-1.45%)
Mar 23, 2023 11.17 11.19 11.03 11.05 381,565 +0.00(+0.00%)
Mar 22, 2023 11.05 11.12 11.02 11.05 428,479 +0.06(+0.51%)
Mar 21, 2023 11.04 11.07 10.98 11.00 498,956 +0.14(+1.30%)
Mar 20, 2023 10.78 10.86 10.76 10.85 596,709 +0.20(+1.86%)
Mar 17, 2023 10.66 10.70 10.63 10.66 791,592 -0.08(-0.79%)
Mar 16, 2023 10.73 10.76 10.68 10.74 1,147,723 +0.00(+0.00%)
Mar 15, 2023 10.62 10.79 10.62 10.74 761,929 -0.12(-1.13%)
Mar 14, 2023 10.86 10.86 10.79 10.86 440,105 +0.02(+0.17%)
Mar 13, 2023 10.85 10.89 10.81 10.84 699,524 +0.00(+0.00%)
Mar 10, 2023 10.87 10.94 10.84 10.84 473,299 +0.06(+0.52%)
Mar 09, 2023 10.80 10.83 10.76 10.79 393,614 -0.01(-0.09%)
Mar 08, 2023 10.77 10.82 10.75 10.80 328,430 +0.07(+0.61%)
Mar 07, 2023 10.88 10.88 10.67 10.73 469,167 -0.24(-2.23%)
Mar 06, 2023 10.91 10.98 10.90 10.98 362,791 +0.13(+1.22%)
Mar 03, 2023 10.78 10.84 10.76 10.84 441,073 +0.04(+0.35%)
Mar 02, 2023 10.77 10.81 10.74 10.81 363,761 -0.02(-0.17%)
Mar 01, 2023 10.86 10.86 10.77 10.83 304,294 +0.02(+0.17%)
Feb 28, 2023 10.89 10.89 10.78 10.81 474,739 -0.10(-0.95%)
Feb 27, 2023 10.86 10.91 10.84 10.91 396,249 +0.05(+0.43%)
Feb 24, 2023 10.78 10.87 10.76 10.86 383,916 +0.03(+0.26%)
Feb 23, 2023 10.79 10.84 10.75 10.84 404,519 -0.11(-1.03%)
Feb 22, 2023 10.95 10.98 10.89 10.95 544,280 +0.13(+1.22%)
Feb 21, 2023 10.84 10.84 10.78 10.82 439,803 -0.02(-0.17%)
Feb 17, 2023 10.74 10.84 10.70 10.84 492,525 +0.17(+1.59%)
Feb 16, 2023 10.63 10.75 10.60 10.67 693,185 +0.61(+6.09%)
Feb 15, 2023 10.04 10.09 10.02 10.05 564,751 +0.00(+0.00%)
Feb 14, 2023 10.04 10.08 10.01 10.05 476,312 +0.21(+2.10%)
Feb 13, 2023 9.819 9.856 9.809 9.847 391,684 +0.08(+0.77%)
Feb 10, 2023 9.706 9.791 9.706 9.772 310,075 +0.08(+0.78%)
Feb 09, 2023 9.791 9.791 9.654 9.696 432,839 -0.07(-0.68%)
Feb 08, 2023 9.781 9.791 9.725 9.762 348,490 +0.09(+0.97%)
Feb 07, 2023 9.649 9.694 9.612 9.668 549,543 -0.05(-0.48%)
Feb 06, 2023 9.743 9.743 9.668 9.715 412,420 -0.08(-0.77%)
Feb 03, 2023 9.951 9.960 9.781 9.791 644,874 -0.20(-1.98%)
Feb 02, 2023 9.960 9.988 9.913 9.988 736,243 -0.08(-0.84%)
Feb 01, 2023 9.922 10.08 9.913 10.07 566,798 +0.09(+0.94%)
Jan 31, 2023 9.913 9.988 9.894 9.979 611,660 +0.09(+0.95%)
Jan 30, 2023 9.856 9.899 9.856 9.885 704,201 +0.09(+0.96%)
Jan 27, 2023 9.743 9.791 9.720 9.791 359,067 -0.06(-0.57%)
Jan 26, 2023 9.838 9.856 9.800 9.847 463,366 -0.07(-0.66%)
Jan 25, 2023 9.819 9.922 9.809 9.913 606,704 +0.01(+0.10%)
Jan 24, 2023 9.828 9.927 9.805 9.904 560,285 +0.05(+0.48%)
Jan 23, 2023 9.838 9.866 9.809 9.856 314,812 -0.03(-0.29%)
Jan 20, 2023 9.828 9.885 9.791 9.885 361,354 +0.11(+1.16%)
Jan 19, 2023 9.743 9.800 9.687 9.772 441,025 +0.00(+0.00%)
Jan 18, 2023 9.904 9.904 9.772 9.772 389,290 -0.09(-0.95%)
Jan 17, 2023 9.904 9.932 9.842 9.866 668,751 -0.27(-2.69%)
Jan 13, 2023 10.08 10.14 10.07 10.14 744,550 -0.02(-0.19%)
Jan 12, 2023 10.06 10.16 10.02 10.16 511,385 +0.23(+2.27%)
Jan 11, 2023 9.988 9.993 9.871 9.932 661,965 -0.03(-0.28%)
Jan 10, 2023 9.969 9.998 9.951 9.960 425,461 +0.06(+0.57%)
Jan 09, 2023 9.941 9.984 9.904 9.904 1,271,690 -0.05(-0.47%)
Jan 06, 2023 9.847 9.951 9.819 9.951 684,926 +0.10(+1.05%)
Jan 05, 2023 9.781 9.856 9.753 9.847 617,627 +0.08(+0.87%)
Jan 04, 2023 9.734 9.800 9.725 9.762 845,369 +0.24(+2.57%)
Jan 03, 2023 9.442 9.518 9.428 9.518 833,700 +0.22(+2.33%)
Dec 30, 2022 9.386 9.391 9.287 9.301 715,508 -0.08(-0.80%)
Dec 29, 2022 9.358 9.406 9.348 9.376 628,723 +0.11(+1.22%)
Dec 28, 2022 9.358 9.395 9.254 9.263 575,738 -0.09(-1.01%)
Dec 27, 2022 9.320 9.367 9.310 9.358 549,518 +0.01(+0.10%)
Dec 23, 2022 9.320 9.348 9.295 9.348 641,203 +0.07(+0.71%)
Dec 22, 2022 9.235 9.292 9.226 9.282 698,213 +0.06(+0.61%)
Dec 21, 2022 9.179 9.226 9.154 9.226 554,664 +0.14(+1.55%)
Dec 20, 2022 9.094 9.149 9.056 9.085 990,034 -0.10(-1.13%)
Dec 19, 2022 9.226 9.235 9.150 9.188 792,803 +0.00(+0.00%)
Dec 16, 2022 9.150 9.188 9.075 9.188 1,664,142 -0.03(-0.31%)
Dec 15, 2022 9.329 9.348 9.216 9.216 858,683 -0.07(-0.71%)
Dec 14, 2022 9.235 9.353 9.235 9.282 1,384,867 +0.04(+0.41%)
Dec 13, 2022 9.320 9.358 9.174 9.245 2,288,265 +0.03(+0.31%)
Dec 12, 2022 9.216 9.235 9.169 9.216 585,779 +0.04(+0.41%)
Dec 09, 2022 9.132 9.245 9.132 9.179 732,770 +0.00(+0.00%)
Dec 08, 2022 9.132 9.179 9.122 9.179 522,544 -0.04(-0.41%)
Dec 07, 2022 9.226 9.259 9.197 9.216 823,412 -0.15(-1.61%)
Dec 06, 2022 9.310 9.367 9.292 9.367 586,122 +0.13(+1.43%)
Dec 05, 2022 9.282 9.320 9.216 9.235 626,809 -0.03(-0.30%)
Dec 02, 2022 9.226 9.296 9.207 9.263 616,113 -0.13(-1.40%)
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.