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 )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2014 10.02 9.950 9.950 9.950 365,421 -0.14(-1.34%)
Dec 30, 2014 10.15 10.18 10.06 10.09 572,407 -0.19(-1.83%)
Dec 29, 2014 10.19 10.31 10.18 10.27 653,176 -0.11(-1.02%)
Dec 26, 2014 10.32 10.38 10.32 10.38 338,048 +0.08(+0.74%)
Dec 24, 2014 10.38 10.30 10.30 10.30 418,644 -0.02(-0.23%)
Dec 23, 2014 10.33 10.40 10.29 10.33 1,083,055 +0.06(+0.63%)
Dec 22, 2014 10.37 10.39 10.26 10.26 1,125,129 +0.04(+0.40%)
Dec 19, 2014 10.17 10.29 10.15 10.22 1,861,126 +0.08(+0.75%)
Dec 18, 2014 10.06 10.17 10.00 10.14 8,502,670 +0.30(+3.05%)
Dec 17, 2014 9.827 9.956 9.745 9.845 3,281,934 -0.04(-0.36%)
Dec 16, 2014 9.833 10.06 9.833 9.880 1,866,867 +0.50(+5.33%)
Dec 15, 2014 9.898 9.921 9.327 9.380 1,511,226 -0.41(-4.15%)
Dec 12, 2014 10.14 10.16 9.786 9.786 3,293,159 -0.26(-2.63%)
Dec 11, 2014 10.12 10.17 10.05 10.05 1,061,547 +0.14(+1.36%)
Dec 10, 2014 10.05 10.09 9.886 9.915 1,595,139 -0.19(-1.92%)
Dec 09, 2014 10.16 10.22 10.03 10.11 804,740 -0.31(-2.99%)
Dec 08, 2014 10.58 10.62 10.42 10.42 2,061,595 -0.10(-0.95%)
Dec 05, 2014 10.52 10.61 10.50 10.52 2,234,577 +0.27(+2.64%)
Dec 04, 2014 10.28 10.33 10.20 10.25 2,139,841 +0.21(+2.11%)
Dec 03, 2014 10.07 10.07 9.980 10.04 1,027,169 -0.11(-1.10%)
Dec 02, 2014 10.11 10.18 10.11 10.15 614,746 -0.05(-0.53%)
Dec 01, 2014 10.23 10.29 10.17 10.20 972,239 +0.06(+0.63%)
Nov 28, 2014 10.13 10.20 10.11 10.14 739,440 +0.30(+3.06%)
Nov 26, 2014 9.891 9.839 9.839 9.839 399,617 -0.10(-1.05%)
Nov 25, 2014 9.926 9.976 9.909 9.944 818,049 +0.00(+0.00%)
Nov 24, 2014 9.903 9.973 9.876 9.944 1,226,723 +0.13(+1.36%)
Nov 21, 2014 9.787 9.847 9.729 9.810 1,342,279 +0.38(+4.00%)
Nov 20, 2014 9.387 9.486 9.387 9.433 576,675 -0.03(-0.37%)
Nov 19, 2014 9.468 9.505 9.376 9.468 1,332,015 +0.02(+0.25%)
Nov 18, 2014 9.416 9.480 9.387 9.445 781,218 +0.17(+1.81%)
Nov 17, 2014 9.283 9.352 9.271 9.277 562,039 +0.04(+0.44%)
Nov 14, 2014 9.074 9.242 9.057 9.236 447,240 +0.03(+0.38%)
Nov 13, 2014 9.306 9.410 9.138 9.201 995,738 -0.02(-0.25%)
Nov 12, 2014 9.149 9.236 9.138 9.225 488,611 -0.14(-1.49%)
Nov 11, 2014 9.323 9.422 9.277 9.364 1,795,646 +0.37(+4.13%)
Nov 10, 2014 8.917 8.993 8.883 8.993 1,077,871 +0.05(+0.52%)
Nov 07, 2014 8.941 8.946 8.848 8.946 871,434 -0.09(-0.96%)
Nov 06, 2014 9.097 9.132 8.981 9.033 895,039 -0.15(-1.64%)
Nov 05, 2014 9.132 9.184 9.097 9.184 501,632 +0.18(+2.00%)
Nov 04, 2014 9.022 9.039 8.906 9.004 685,099 -0.05(-0.51%)
Nov 03, 2014 9.057 9.068 8.964 9.051 574,760 -0.16(-1.76%)
Oct 31, 2014 9.196 9.294 9.173 9.213 1,116,733 +0.19(+2.12%)
Oct 30, 2014 8.842 9.045 8.836 9.022 796,387 +0.10(+1.17%)
Oct 29, 2014 9.051 9.097 8.888 8.917 1,147,051 +0.03(+0.39%)
Oct 28, 2014 8.830 8.894 8.807 8.883 964,638 +0.30(+3.51%)
Oct 27, 2014 8.413 8.587 8.564 8.581 1,329,399 +0.02(+0.20%)
Oct 24, 2014 8.535 8.564 8.468 8.564 1,960,443 +0.20(+2.43%)
Oct 23, 2014 8.314 8.401 8.303 8.361 1,101,198 +0.45(+5.72%)
Oct 22, 2014 8.024 8.059 7.909 7.909 633,663 -0.19(-2.36%)
Oct 21, 2014 8.048 8.106 8.030 8.100 721,881 +0.08(+0.94%)
Oct 20, 2014 7.891 8.030 7.891 8.024 379,598 +0.16(+2.06%)
Oct 17, 2014 7.897 7.914 7.822 7.862 650,984 +0.07(+0.89%)
Oct 16, 2014 7.578 7.845 7.561 7.793 2,469,840 -0.22(-2.75%)
Oct 15, 2014 8.042 8.065 7.840 8.013 1,117,048 -0.11(-1.36%)
Oct 14, 2014 8.146 8.239 8.094 8.123 2,186,063 +0.09(+1.16%)
Oct 13, 2014 7.978 8.082 7.961 8.030 1,380,182 +0.13(+1.69%)
Oct 10, 2014 8.001 8.053 7.880 7.897 1,061,983 -0.08(-1.02%)
Oct 09, 2014 8.146 8.158 7.955 7.978 1,200,530 -0.31(-3.78%)
Oct 08, 2014 8.169 8.291 8.106 8.291 583,201 +0.20(+2.51%)
Oct 07, 2014 8.146 8.198 8.082 8.088 857,512 -0.20(-2.38%)
Oct 06, 2014 8.297 8.314 8.216 8.285 526,297 +0.02(+0.28%)
Oct 03, 2014 8.198 8.262 8.193 8.262 550,043 +0.02(+0.28%)
Oct 02, 2014 8.355 8.355 8.169 8.239 801,618 -0.09(-1.11%)
Oct 01, 2014 8.436 8.436 8.309 8.332 1,035,728 -0.21(-2.51%)
Sep 30, 2014 8.668 8.755 8.543 8.546 1,442,742 -0.01(-0.14%)
Sep 29, 2014 8.488 8.564 8.471 8.558 673,994 -0.01(-0.14%)
Sep 26, 2014 8.541 8.584 8.494 8.570 627,292 +0.06(+0.75%)
Sep 25, 2014 8.645 8.645 8.471 8.506 809,546 -0.17(-2.00%)
Sep 24, 2014 8.581 8.680 8.541 8.680 465,015 +0.14(+1.63%)
Sep 23, 2014 8.558 8.622 8.517 8.541 540,776 -0.12(-1.41%)
Sep 22, 2014 8.680 8.680 8.604 8.662 612,466 -0.02(-0.27%)
Sep 19, 2014 8.668 8.685 8.639 8.685 1,362,576 +0.03(+0.33%)
Sep 18, 2014 8.604 8.656 8.598 8.656 568,686 +0.09(+1.01%)
Sep 17, 2014 8.627 8.651 8.552 8.570 711,372 +0.04(+0.48%)
Sep 16, 2014 8.465 8.552 8.438 8.529 972,048 -0.08(-0.94%)
Sep 15, 2014 8.726 8.738 8.564 8.610 1,445,305 -0.15(-1.72%)
Sep 12, 2014 8.743 8.790 8.697 8.761 645,695 -0.04(-0.46%)
Sep 11, 2014 8.859 8.894 8.790 8.801 2,426,789 +0.09(+1.07%)
Sep 10, 2014 8.587 8.714 8.529 8.709 1,578,773 +0.15(+1.76%)
Sep 09, 2014 8.622 8.633 8.541 8.558 372,490 -0.04(-0.47%)
Sep 08, 2014 8.627 8.656 8.564 8.598 459,594 +0.00(+0.00%)
Sep 05, 2014 8.558 8.598 8.523 8.598 662,131 +0.18(+2.13%)
Sep 04, 2014 8.523 8.574 8.401 8.419 696,693 -0.06(-0.75%)
Sep 03, 2014 8.500 8.477 8.448 8.483 885,427 +0.01(+0.07%)
Sep 02, 2014 8.465 8.483 8.442 8.477 1,046,273 -0.32(-3.69%)
Aug 29, 2014 8.778 8.801 8.801 8.801 424,280 -0.04(-0.46%)
Aug 28, 2014 8.819 8.842 8.796 8.842 1,136,965 -0.09(-0.97%)
Aug 27, 2014 8.906 8.946 8.906 8.929 480,599 +0.16(+1.85%)
Aug 26, 2014 8.755 8.790 8.738 8.767 634,746 -0.03(-0.40%)
Aug 25, 2014 8.755 8.825 8.738 8.801 515,561 +0.13(+1.47%)
Aug 22, 2014 8.697 8.732 8.622 8.674 539,914 -0.08(-0.86%)
Aug 21, 2014 8.697 8.772 8.685 8.749 739,147 +0.12(+1.34%)
Aug 20, 2014 8.564 8.651 8.541 8.633 665,556 -0.06(-0.67%)
Aug 19, 2014 8.674 8.697 8.662 8.691 547,867 -0.01(-0.13%)
Aug 18, 2014 8.691 8.709 8.656 8.703 653,651 +0.06(+0.74%)
Aug 15, 2014 8.761 8.813 8.581 8.639 766,784 -0.02(-0.27%)
Aug 14, 2014 8.656 8.668 8.627 8.662 311,698 +0.02(+0.27%)
Aug 13, 2014 8.639 8.651 8.604 8.639 561,170 +0.09(+1.02%)
Aug 12, 2014 8.552 8.567 8.488 8.552 616,500 -0.03(-0.34%)
Aug 11, 2014 8.581 8.630 8.570 8.581 1,214,119 +0.03(+0.34%)
Aug 08, 2014 8.512 8.527 8.413 8.552 1,350,949 +0.05(+0.55%)
Aug 07, 2014 8.645 8.656 8.465 8.506 1,019,733 -0.27(-3.04%)
Aug 06, 2014 8.749 8.813 8.732 8.772 610,103 -0.13(-1.43%)
Aug 05, 2014 8.958 8.958 8.859 8.900 1,182,408 -0.09(-0.97%)
Aug 04, 2014 9.010 9.028 8.946 8.987 570,342 +0.04(+0.45%)
Aug 01, 2014 8.929 8.964 8.894 8.946 1,386,453 -0.08(-0.84%)
Jul 31, 2014 9.178 9.219 8.987 9.022 2,777,687 -0.35(-3.77%)
Jul 30, 2014 9.399 9.428 9.283 9.375 1,304,234 -0.01(-0.06%)
Jul 29, 2014 9.346 9.474 9.344 9.381 1,723,221 +0.12(+1.25%)
Jul 28, 2014 9.190 9.300 9.149 9.265 3,025,884 +0.14(+1.52%)
Jul 25, 2014 9.149 9.187 9.062 9.126 948,274 -0.05(-0.57%)
Jul 24, 2014 9.161 9.207 9.132 9.178 847,149 +0.07(+0.76%)
Jul 23, 2014 9.126 9.143 9.080 9.109 593,194 -0.01(-0.13%)
Jul 22, 2014 9.068 9.120 9.045 9.120 921,506 +0.10(+1.16%)
Jul 21, 2014 9.004 9.016 8.958 9.016 1,743,069 -0.08(-0.89%)
Jul 18, 2014 8.946 9.097 8.929 9.097 1,736,329 +0.20(+2.28%)
Jul 17, 2014 8.975 9.032 8.859 8.894 1,651,749 -0.27(-2.91%)
Jul 16, 2014 9.068 9.184 9.010 9.161 2,032,110 +0.21(+2.33%)
Jul 15, 2014 9.010 9.022 8.894 8.952 1,895,110 -0.12(-1.34%)
Jul 14, 2014 9.057 9.074 8.987 9.074 2,529,864 +0.14(+1.62%)
Jul 11, 2014 8.929 8.958 8.888 8.929 555,521 +0.00(+0.00%)
Jul 10, 2014 8.848 8.929 8.842 8.929 774,850 -0.07(-0.77%)
Jul 09, 2014 8.888 8.999 8.888 8.999 670,310 +0.12(+1.37%)
Jul 08, 2014 8.923 8.941 8.825 8.877 912,307 -0.08(-0.91%)
Jul 07, 2014 8.970 8.993 8.917 8.958 433,251 -0.13(-1.47%)
Jul 03, 2014 9.091 9.091 9.091 9.091 255,603 +0.08(+0.90%)
Jul 02, 2014 8.999 9.016 8.941 9.010 742,205 -0.34(-3.66%)
Jul 01, 2014 9.306 9.381 9.277 9.352 804,484 +0.19(+2.09%)
Jun 30, 2014 9.155 9.178 9.126 9.161 590,636 -0.05(-0.50%)
Jun 27, 2014 9.138 9.207 9.097 9.207 1,369,076 -0.01(-0.13%)
Jun 26, 2014 9.294 9.330 9.178 9.219 2,504,741 -0.04(-0.44%)
Jun 25, 2014 9.178 9.265 9.178 9.259 499,092 +0.04(+0.44%)
Jun 24, 2014 9.306 9.346 9.196 9.219 766,340 -0.04(-0.44%)
Jun 23, 2014 9.230 9.306 9.178 9.259 664,068 -0.06(-0.62%)
Jun 20, 2014 9.352 9.364 9.294 9.317 1,281,611 -0.31(-3.25%)
Jun 19, 2014 9.660 9.689 9.578 9.631 417,732 -0.08(-0.84%)
Jun 18, 2014 9.636 9.712 9.602 9.712 502,238 +0.17(+1.76%)
Jun 17, 2014 9.561 9.613 9.526 9.544 540,040 -0.02(-0.18%)
Jun 16, 2014 9.590 9.619 9.520 9.561 542,931 -0.10(-1.08%)
Jun 13, 2014 9.671 9.712 9.631 9.665 527,865 -0.02(-0.24%)
Jun 12, 2014 9.660 9.706 9.648 9.689 709,406 +0.13(+1.40%)
Jun 11, 2014 9.828 9.857 9.457 9.555 1,319,903 -0.31(-3.17%)
Jun 10, 2014 9.868 9.886 9.857 9.868 683,737 -0.08(-0.76%)
Jun 06, 2014 9.828 9.984 9.828 9.944 1,508,028 +0.21(+2.14%)
Jun 05, 2014 9.677 9.752 9.631 9.735 1,025,115 +0.35(+3.77%)
Jun 04, 2014 9.364 9.416 9.358 9.381 475,813 -0.06(-0.61%)
Jun 03, 2014 9.457 9.486 9.422 9.439 1,393,136 +0.00(+0.00%)
Jun 02, 2014 9.544 9.560 9.393 9.439 1,508,339 +0.13(+1.43%)
May 30, 2014 9.317 9.323 9.259 9.306 882,079 -0.02(-0.19%)
May 29, 2014 9.312 9.358 9.288 9.323 1,473,399 +0.23(+2.49%)
May 28, 2014 9.178 9.207 9.097 9.097 1,124,087 -0.01(-0.09%)
May 27, 2014 9.217 9.225 9.078 9.106 1,106,559 -0.01(-0.12%)
May 23, 2014 9.117 9.117 9.117 9.117 825,511 -0.18(-1.95%)
May 22, 2014 9.233 9.328 9.183 9.298 548,075 +0.07(+0.76%)
May 21, 2014 9.195 9.228 9.139 9.228 886,468 -0.27(-2.81%)
May 20, 2014 9.534 9.545 9.450 9.495 618,635 -0.04(-0.47%)
May 19, 2014 9.478 9.578 9.456 9.539 750,524 +0.09(+0.94%)
May 16, 2014 9.400 9.450 9.384 9.450 1,136,390 +0.07(+0.77%)
May 15, 2014 9.367 9.382 9.211 9.378 1,031,891 +0.09(+0.96%)
May 14, 2014 9.283 9.384 9.278 9.289 716,041 +0.02(+0.24%)
May 13, 2014 9.306 9.322 9.239 9.267 839,355 -0.04(-0.48%)
May 12, 2014 9.261 9.311 9.211 9.311 822,613 +0.07(+0.72%)
May 09, 2014 9.206 9.272 9.133 9.245 1,468,155 -0.06(-0.66%)
May 08, 2014 9.317 9.372 9.295 9.306 843,268 +0.04(+0.48%)
May 07, 2014 9.261 9.311 9.217 9.261 1,050,871 +0.01(+0.06%)
May 06, 2014 9.261 9.328 9.200 9.256 728,438 -0.01(-0.12%)
May 05, 2014 9.111 9.311 9.100 9.267 1,306,531 +0.19(+2.08%)
May 02, 2014 9.128 9.183 9.033 9.078 1,568,197 +0.08(+0.86%)
May 01, 2014 8.978 9.000 8.911 9.000 842,363 +0.05(+0.56%)
Apr 30, 2014 8.883 8.983 8.867 8.950 1,987,509 +0.39(+4.55%)
Apr 29, 2014 8.611 8.658 8.539 8.561 3,668,668 +0.24(+2.94%)
Apr 28, 2014 8.261 8.350 8.233 8.316 1,010,266 +0.01(+0.07%)
Apr 25, 2014 8.355 8.366 8.255 8.311 539,009 -0.11(-1.32%)
Apr 24, 2014 8.433 8.444 8.354 8.422 416,519 +0.00(+0.00%)
Apr 23, 2014 8.427 8.439 8.377 8.422 550,675 -0.07(-0.79%)
Apr 22, 2014 8.505 8.555 8.461 8.489 945,150 +0.10(+1.19%)
Apr 21, 2014 8.372 8.411 8.339 8.389 499,586 +0.00(+0.00%)
Apr 17, 2014 8.338 8.389 8.389 8.389 780,899 +0.09(+1.07%)
Apr 16, 2014 8.199 8.322 8.166 8.300 633,490 +0.09(+1.08%)
Apr 15, 2014 8.238 8.283 8.111 8.211 616,271 -0.09(-1.07%)
Apr 14, 2014 8.238 8.311 8.211 8.300 511,014 +0.07(+0.88%)
Apr 11, 2014 8.199 8.299 8.183 8.227 781,215 -0.02(-0.27%)
Apr 10, 2014 8.377 8.405 8.233 8.250 1,438,354 -0.11(-1.26%)
Apr 09, 2014 8.311 8.366 8.236 8.355 1,455,960 +0.19(+2.31%)
Apr 08, 2014 8.066 8.183 8.066 8.166 852,234 +0.06(+0.75%)
Apr 07, 2014 8.155 8.166 8.061 8.105 638,207 -0.04(-0.48%)
Apr 04, 2014 8.199 8.216 8.138 8.144 419,870 -0.07(-0.88%)
Apr 03, 2014 8.272 8.288 8.172 8.216 541,691 +0.02(+0.20%)
Apr 02, 2014 8.177 8.233 8.166 8.199 809,111 -0.03(-0.41%)
Apr 01, 2014 8.266 8.283 8.177 8.233 1,189,071 +0.07(+0.82%)
Mar 31, 2014 8.172 8.227 8.149 8.166 751,289 +0.07(+0.82%)
Mar 28, 2014 8.083 8.167 8.083 8.099 1,069,614 +0.18(+2.25%)
Mar 27, 2014 7.916 7.949 7.877 7.922 848,704 +0.10(+1.28%)
Mar 26, 2014 7.899 7.899 7.799 7.821 1,124,635 -0.08(-0.99%)
Mar 25, 2014 7.783 7.905 7.771 7.899 1,043,740 +0.14(+1.79%)
Mar 24, 2014 7.738 7.760 7.625 7.760 1,056,752 +0.00(+0.00%)
Mar 21, 2014 7.833 7.894 7.749 7.760 869,850 +0.01(+0.07%)
Mar 20, 2014 7.610 7.821 7.589 7.755 860,689 +0.01(+0.14%)
Mar 19, 2014 7.844 7.860 7.671 7.744 781,300 -0.12(-1.49%)
Mar 18, 2014 7.899 7.949 7.838 7.860 558,897 +0.04(+0.57%)
Mar 17, 2014 7.783 7.855 7.755 7.816 757,659 +0.07(+0.93%)
Mar 14, 2014 7.599 7.805 7.588 7.744 1,297,962 -0.14(-1.83%)
Mar 13, 2014 8.133 8.144 7.860 7.888 1,155,002 -0.24(-3.01%)
Mar 12, 2014 8.061 8.144 8.049 8.133 1,295,967 +0.04(+0.48%)
Mar 11, 2014 8.105 8.177 7.916 8.094 2,743,721 -0.09(-1.15%)
Mar 10, 2014 8.111 8.216 8.061 8.188 3,756,116 +0.31(+3.88%)
Mar 07, 2014 7.983 7.988 7.844 7.883 4,304,801 +0.17(+2.16%)
Mar 06, 2014 7.660 7.844 7.632 7.716 5,931,725 +0.73(+10.42%)
Mar 05, 2014 7.043 7.060 6.949 6.988 565,123 +0.06(+0.88%)
Mar 04, 2014 6.899 6.932 6.882 6.926 1,092,701 +0.16(+2.38%)
Mar 03, 2014 6.854 6.893 6.726 6.765 1,148,698 -0.14(-2.09%)
Feb 28, 2014 6.938 6.949 6.871 6.910 2,637,514 -0.06(-0.88%)
Feb 27, 2014 6.949 7.004 6.938 6.971 2,556,096 -0.07(-1.03%)
Feb 26, 2014 7.071 7.077 7.004 7.043 1,681,852 -0.25(-3.43%)
Feb 25, 2014 7.304 7.377 7.260 7.293 1,015,118 -0.01(-0.08%)
Feb 24, 2014 7.260 7.327 7.138 7.299 1,284,252 +0.16(+2.26%)
Feb 21, 2014 7.182 7.224 7.138 7.138 842,586 +0.02(+0.23%)
Feb 20, 2014 7.104 7.143 7.071 7.121 457,596 +0.04(+0.63%)
Feb 19, 2014 7.099 7.143 7.077 7.077 718,905 +0.02(+0.24%)
Feb 18, 2014 7.088 7.104 7.054 7.060 1,047,090 +0.07(+1.03%)
Feb 14, 2014 6.977 6.988 6.988 6.988 522,038 +0.00(+0.00%)
Feb 13, 2014 6.888 6.999 6.888 6.988 911,676 +0.13(+1.86%)
Feb 12, 2014 6.843 6.893 6.826 6.860 598,829 -0.04(-0.56%)
Feb 11, 2014 6.865 6.926 6.860 6.899 985,163 +0.02(+0.24%)
Feb 10, 2014 6.854 6.882 6.821 6.882 4,578,542 -0.06(-0.80%)
Feb 07, 2014 6.893 6.954 6.876 6.938 508,953 +0.11(+1.63%)
Feb 06, 2014 6.771 6.871 6.771 6.826 591,076 +0.17(+2.50%)
Feb 05, 2014 6.665 6.699 6.626 6.660 704,323 +0.00(+0.00%)
Feb 04, 2014 6.671 6.693 6.624 6.660 658,943 +0.02(+0.25%)
Feb 03, 2014 6.793 6.804 6.643 6.643 1,027,694 -0.24(-3.47%)
Jan 31, 2014 6.821 6.921 6.799 6.882 601,312 -0.06(-0.88%)
Jan 30, 2014 6.915 6.959 6.821 6.943 1,578,457 +0.13(+1.88%)
Jan 29, 2014 6.799 6.865 6.782 6.815 524,137 -0.03(-0.49%)
Jan 28, 2014 6.782 6.893 6.771 6.849 649,009 -0.03(-0.48%)
Jan 27, 2014 6.926 6.971 6.865 6.882 599,076 -0.04(-0.56%)
Jan 24, 2014 7.060 7.071 6.921 6.921 1,075,368 -0.24(-3.41%)
Jan 23, 2014 7.199 7.204 7.110 7.166 1,010,268 +0.07(+1.02%)
Jan 22, 2014 7.093 7.107 7.032 7.093 1,121,949 -0.06(-0.85%)
Jan 21, 2014 7.216 7.216 7.113 7.154 1,100,657 -0.12(-1.68%)
Jan 17, 2014 7.238 7.277 7.277 7.277 3,062,614 -0.01(-0.15%)
Jan 16, 2014 7.310 7.320 7.251 7.288 613,559 -0.01(-0.15%)
Jan 15, 2014 7.227 7.312 7.193 7.299 764,784 +0.07(+1.00%)
Jan 14, 2014 7.232 7.260 7.216 7.227 870,606 +0.03(+0.39%)
Jan 13, 2014 7.210 7.260 7.199 7.199 1,683,781 +0.00(+0.00%)
Jan 10, 2014 7.115 7.227 7.099 7.199 1,742,797 +0.27(+3.93%)
Jan 09, 2014 6.910 6.943 6.904 6.926 1,012,904 +0.01(+0.16%)
Jan 08, 2014 6.876 6.915 6.854 6.915 782,201 +0.01(+0.08%)
Jan 07, 2014 6.876 6.921 6.843 6.910 1,796,303 +0.16(+2.30%)
Jan 06, 2014 6.721 6.754 6.676 6.754 1,330,448 +0.08(+1.25%)
Jan 03, 2014 6.687 6.704 6.615 6.671 592,229 +0.02(+0.33%)
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.