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 29, 2023 10.95 10.99 10.95 10.99 279,349 -0.03(-0.26%)
Dec 28, 2023 11.02 11.05 10.99 11.02 392,522 -0.12(-1.12%)
Dec 27, 2023 11.05 11.15 11.03 11.14 497,306 +0.03(+0.26%)
Dec 26, 2023 11.10 11.13 11.10 11.12 132,112 +0.02(+0.17%)
Dec 22, 2023 11.14 11.15 11.09 11.10 229,301 +0.04(+0.35%)
Dec 21, 2023 11.02 11.06 11.01 11.06 365,892 +0.08(+0.70%)
Dec 20, 2023 11.00 11.05 10.98 10.98 388,659 +0.05(+0.44%)
Dec 19, 2023 10.95 10.97 10.93 10.93 419,578 -0.03(-0.26%)
Dec 18, 2023 11.05 11.05 10.95 10.96 386,115 -0.08(-0.70%)
Dec 15, 2023 11.10 11.13 11.02 11.04 364,781 -0.21(-1.88%)
Dec 14, 2023 11.22 11.29 11.22 11.25 276,339 -0.07(-0.59%)
Dec 13, 2023 11.25 11.32 11.18 11.32 267,282 -0.23(-2.00%)
Dec 12, 2023 11.54 11.56 11.52 11.55 215,379 +0.05(+0.42%)
Dec 11, 2023 11.47 11.53 11.46 11.50 172,335 +0.01(+0.08%)
Dec 08, 2023 11.47 11.50 11.44 11.49 230,883 -0.05(-0.42%)
Dec 07, 2023 11.56 11.56 11.52 11.54 252,503 +0.00(+0.00%)
Dec 06, 2023 11.55 11.58 11.52 11.54 265,715 +0.00(+0.00%)
Dec 05, 2023 11.55 11.61 11.54 11.54 289,166 -0.01(-0.08%)
Dec 04, 2023 11.49 11.58 11.49 11.55 418,916 -0.02(-0.17%)
Dec 01, 2023 11.53 11.59 11.52 11.57 360,408 +0.08(+0.67%)
Nov 30, 2023 11.59 11.59 11.47 11.49 701,618 -0.03(-0.23%)
Nov 29, 2023 11.49 11.52 11.47 11.52 534,900 -0.05(-0.40%)
Nov 28, 2023 11.62 11.62 11.53 11.56 374,128 +0.07(+0.65%)
Nov 27, 2023 11.45 11.50 11.45 11.49 156,801 +0.09(+0.82%)
Nov 24, 2023 11.36 11.42 11.36 11.39 121,725 +0.13(+1.16%)
Nov 22, 2023 11.28 11.28 11.24 11.26 113,681 +0.00(+0.00%)
Nov 21, 2023 11.26 11.30 11.25 11.26 176,017 -0.05(-0.41%)
Nov 20, 2023 11.25 11.31 11.24 11.31 176,254 +0.06(+0.50%)
Nov 17, 2023 11.21 11.28 11.21 11.25 188,996 +0.11(+1.01%)
Nov 16, 2023 11.17 11.20 11.14 11.14 142,530 +0.06(+0.51%)
Nov 15, 2023 11.06 11.09 11.04 11.09 236,473 -0.04(-0.34%)
Nov 14, 2023 11.08 11.14 11.07 11.12 200,517 +0.02(+0.17%)
Nov 13, 2023 11.09 11.13 11.08 11.10 247,605 +0.05(+0.42%)
Nov 10, 2023 11.09 11.10 10.98 11.06 182,612 +0.07(+0.68%)
Nov 09, 2023 11.00 11.05 10.98 10.98 172,642 +0.03(+0.26%)
Nov 08, 2023 10.94 10.99 10.93 10.95 181,975 -0.01(-0.09%)
Nov 07, 2023 11.01 11.01 10.95 10.96 287,465 -0.20(-1.76%)
Nov 06, 2023 11.17 11.18 11.13 11.16 221,791 +0.00(+0.00%)
Nov 03, 2023 11.15 11.19 11.12 11.16 270,133 +0.00(+0.00%)
Nov 02, 2023 11.14 11.17 11.10 11.16 369,099 +0.08(+0.76%)
Nov 01, 2023 11.02 11.08 11.00 11.08 220,863 +0.09(+0.85%)
Oct 31, 2023 10.97 11.02 10.95 10.98 220,352 +0.00(+0.00%)
Oct 30, 2023 10.93 10.98 10.93 10.98 310,192 +0.13(+1.21%)
Oct 27, 2023 10.90 10.94 10.85 10.85 341,365 +0.07(+0.61%)
Oct 26, 2023 10.78 10.82 10.76 10.79 289,332 +0.01(+0.09%)
Oct 25, 2023 10.73 10.80 10.69 10.78 312,147 +0.07(+0.70%)
Oct 24, 2023 10.74 10.78 10.66 10.70 474,942 +0.01(+0.09%)
Oct 23, 2023 10.70 10.75 10.67 10.69 268,576 -0.04(-0.35%)
Oct 20, 2023 10.71 10.77 10.71 10.73 236,038 -0.07(-0.69%)
Oct 19, 2023 10.76 10.83 10.74 10.80 398,927 -0.03(-0.26%)
Oct 18, 2023 10.83 10.87 10.81 10.83 314,524 -0.02(-0.17%)
Oct 17, 2023 10.80 10.88 10.80 10.85 329,634 +0.06(+0.52%)
Oct 16, 2023 10.82 10.84 10.76 10.80 308,506 -0.05(-0.43%)
Oct 13, 2023 10.86 10.90 10.81 10.84 225,784 +0.04(+0.35%)
Oct 12, 2023 10.84 10.84 10.79 10.80 195,653 -0.16(-1.45%)
Oct 11, 2023 10.96 11.00 10.93 10.96 259,015 +0.02(+0.17%)
Oct 10, 2023 10.90 10.96 10.89 10.95 240,718 +0.07(+0.69%)
Oct 09, 2023 10.82 10.88 10.82 10.87 271,135 -0.03(-0.26%)
Oct 06, 2023 10.79 10.92 10.71 10.90 376,794 +0.05(+0.43%)
Oct 05, 2023 10.80 10.88 10.77 10.85 786,309 +0.01(+0.09%)
Oct 04, 2023 10.87 10.88 10.78 10.84 624,214 +0.25(+2.39%)
Oct 03, 2023 10.52 10.59 10.48 10.59 399,661 -0.07(-0.70%)
Oct 02, 2023 10.78 10.78 10.66 10.66 308,253 -0.09(-0.87%)
Sep 29, 2023 10.74 10.78 10.71 10.76 488,803 +0.07(+0.61%)
Sep 28, 2023 10.68 10.74 10.67 10.69 470,447 +0.00(+0.00%)
Sep 27, 2023 10.65 10.69 10.61 10.69 674,600 -0.17(-1.55%)
Sep 26, 2023 10.84 10.89 10.83 10.86 251,941 -0.03(-0.26%)
Sep 25, 2023 10.91 10.90 10.87 10.89 295,580 -0.17(-1.52%)
Sep 22, 2023 11.06 11.08 11.02 11.06 282,483 -0.15(-1.34%)
Sep 21, 2023 11.16 11.24 11.16 11.21 225,790 -0.01(-0.08%)
Sep 20, 2023 11.27 11.30 11.20 11.22 318,049 +0.07(+0.67%)
Sep 19, 2023 11.07 11.14 11.07 11.14 275,150 +0.05(+0.42%)
Sep 18, 2023 11.02 11.09 10.98 11.09 300,538 +0.10(+0.94%)
Sep 15, 2023 11.02 11.09 10.98 10.99 1,240,064 +0.06(+0.51%)
Sep 14, 2023 10.91 10.94 10.91 10.94 270,362 -0.02(-0.17%)
Sep 13, 2023 10.93 10.96 10.90 10.95 272,061 -0.01(-0.09%)
Sep 12, 2023 11.00 11.00 10.93 10.96 263,280 +0.04(+0.34%)
Sep 11, 2023 10.90 10.94 10.88 10.93 349,515 +0.12(+1.13%)
Sep 08, 2023 10.79 10.84 10.78 10.80 212,407 +0.05(+0.44%)
Sep 07, 2023 10.71 10.79 10.71 10.76 439,494 +0.20(+1.86%)
Sep 06, 2023 10.50 10.60 10.47 10.56 391,625 +0.17(+1.62%)
Sep 05, 2023 10.39 10.40 10.34 10.39 364,538 -0.09(-0.89%)
Sep 01, 2023 10.56 10.57 10.48 10.49 210,889 +0.02(+0.18%)
Aug 31, 2023 10.57 10.57 10.43 10.47 215,754 -0.08(-0.80%)
Aug 30, 2023 10.57 10.62 10.54 10.55 195,421 +0.03(+0.27%)
Aug 29, 2023 10.44 10.52 10.44 10.52 317,567 +0.11(+1.08%)
Aug 28, 2023 10.42 10.43 10.38 10.41 291,847 +0.05(+0.45%)
Aug 25, 2023 10.37 10.37 10.29 10.36 301,897 +0.06(+0.54%)
Aug 24, 2023 10.31 10.37 10.31 10.31 213,464 -0.10(-0.99%)
Aug 23, 2023 10.35 10.41 10.34 10.41 274,009 +0.12(+1.18%)
Aug 22, 2023 10.36 10.36 10.27 10.29 292,685 -0.08(-0.81%)
Aug 21, 2023 10.37 10.38 10.35 10.37 417,190 +0.01(+0.09%)
Aug 18, 2023 10.33 10.40 10.32 10.36 465,022 +0.04(+0.36%)
Aug 17, 2023 10.38 10.39 10.33 10.33 282,483 -0.04(-0.36%)
Aug 16, 2023 10.37 10.40 10.34 10.36 313,321 +0.00(+0.00%)
Aug 15, 2023 10.48 10.48 10.36 10.36 355,632 -0.11(-1.07%)
Aug 14, 2023 10.45 10.51 10.42 10.48 375,665 +0.00(+0.00%)
Aug 11, 2023 10.46 10.50 10.44 10.48 309,347 +0.01(+0.09%)
Aug 10, 2023 10.51 10.56 10.45 10.47 437,287 +0.12(+1.18%)
Aug 09, 2023 10.36 10.44 10.33 10.35 764,965 +0.02(+0.18%)
Aug 08, 2023 10.33 10.35 10.28 10.33 581,626 -0.07(-0.63%)
Aug 07, 2023 10.35 10.39 10.33 10.39 468,198 +0.05(+0.45%)
Aug 04, 2023 10.35 10.43 10.35 10.35 315,355 +0.02(+0.18%)
Aug 03, 2023 10.32 10.35 10.27 10.33 430,460 -0.07(-0.72%)
Aug 02, 2023 10.45 10.46 10.39 10.40 434,856 -0.10(-0.98%)
Aug 01, 2023 10.52 10.55 10.48 10.51 1,423,508 -0.08(-0.80%)
Jul 31, 2023 10.64 10.66 10.59 10.59 295,641 -0.10(-0.96%)
Jul 28, 2023 10.67 10.73 10.65 10.69 341,529 -0.04(-0.35%)
Jul 27, 2023 10.83 10.85 10.73 10.73 364,652 -0.13(-1.21%)
Jul 26, 2023 10.73 10.87 10.70 10.86 409,767 -0.30(-2.68%)
Jul 25, 2023 11.13 11.16 11.08 11.16 270,375 -0.10(-0.91%)
Jul 24, 2023 11.25 11.30 11.23 11.26 242,399 +0.04(+0.33%)
Jul 21, 2023 11.24 11.24 11.15 11.23 269,202 -0.01(-0.08%)
Jul 20, 2023 11.24 11.30 11.22 11.24 348,790 +0.15(+1.35%)
Jul 19, 2023 11.08 11.11 11.04 11.09 345,888 +0.17(+1.54%)
Jul 18, 2023 10.91 10.95 10.90 10.92 505,269 -0.13(-1.19%)
Jul 17, 2023 11.07 11.08 11.01 11.05 439,507 +0.05(+0.43%)
Jul 14, 2023 11.03 11.05 10.97 11.00 346,557 +0.04(+0.34%)
Jul 13, 2023 10.95 10.96 10.91 10.96 265,487 +0.07(+0.60%)
Jul 12, 2023 10.80 10.90 10.80 10.90 289,207 +0.15(+1.39%)
Jul 11, 2023 10.66 10.75 10.66 10.75 329,711 +0.10(+0.97%)
Jul 10, 2023 10.65 10.67 10.63 10.65 379,594 +0.07(+0.62%)
Jul 07, 2023 10.49 10.59 10.45 10.58 511,179 -0.02(-0.18%)
Jul 06, 2023 10.64 10.64 10.57 10.60 465,318 -0.12(-1.14%)
Jul 05, 2023 10.76 10.76 10.68 10.72 632,766 -0.19(-1.72%)
Jul 03, 2023 10.90 10.91 10.87 10.91 160,266 +0.01(+0.09%)
Jun 30, 2023 10.95 10.98 10.90 10.90 271,661 +0.00(+0.00%)
Jun 29, 2023 10.86 10.97 10.86 10.90 466,889 +0.16(+1.48%)
Jun 28, 2023 10.72 10.76 10.69 10.74 787,128 +0.03(+0.26%)
Jun 27, 2023 10.65 10.72 10.65 10.71 540,082 +0.16(+1.51%)
Jun 26, 2023 10.57 10.58 10.53 10.55 451,993 +0.03(+0.27%)
Jun 23, 2023 10.50 10.54 10.50 10.52 498,324 +0.05(+0.45%)
Jun 22, 2023 10.49 10.50 10.43 10.48 392,400 -0.10(-0.97%)
Jun 21, 2023 10.50 10.58 10.48 10.58 510,977 +0.12(+1.16%)
Jun 20, 2023 10.49 10.51 10.42 10.46 758,682 -0.10(-0.98%)
Jun 16, 2023 10.65 10.69 10.55 10.56 2,426,947 -0.08(-0.79%)
Jun 15, 2023 10.58 10.65 10.57 10.65 556,755 -1.03(-8.83%)
May 08, 2023 11.71 11.71 11.64 11.68 222,940 +0.01(+0.08%)
May 05, 2023 11.63 11.67 11.59 11.67 364,170 -0.04(-0.31%)
May 04, 2023 11.69 11.70 11.64 11.70 480,387 -0.03(-0.23%)
May 03, 2023 11.72 11.78 11.70 11.73 396,325 +0.09(+0.78%)
May 02, 2023 11.53 11.67 11.50 11.64 971,254 -0.12(-1.00%)
May 01, 2023 11.79 11.81 11.75 11.76 287,866 -0.03(-0.23%)
Apr 28, 2023 11.78 11.83 11.77 11.79 341,590 -0.05(-0.46%)
Apr 27, 2023 11.74 11.84 11.73 11.84 532,843 +0.17(+1.47%)
Apr 26, 2023 11.62 11.70 11.62 11.67 450,650 +0.30(+2.63%)
Apr 25, 2023 11.32 11.38 11.29 11.37 281,540 -0.01(-0.08%)
Apr 24, 2023 11.44 11.44 11.36 11.38 375,512 -0.08(-0.71%)
Apr 21, 2023 11.47 11.49 11.43 11.46 343,660 +0.03(+0.24%)
Apr 20, 2023 11.43 11.45 11.38 11.43 373,183 +0.03(+0.24%)
Apr 19, 2023 11.42 11.44 11.37 11.40 544,944 +0.03(+0.24%)
Apr 18, 2023 11.41 11.43 11.37 11.38 288,663 +0.12(+1.04%)
Apr 17, 2023 11.31 11.32 11.26 11.26 430,914 -0.04(-0.32%)
Apr 14, 2023 11.30 11.31 11.20 11.30 610,222 -0.10(-0.87%)
Apr 13, 2023 11.31 11.40 11.31 11.40 216,047 -0.01(-0.08%)
Apr 12, 2023 11.40 11.44 11.36 11.40 328,518 +0.08(+0.72%)
Apr 11, 2023 11.32 11.35 11.28 11.32 385,305 +0.00(+0.00%)
Apr 10, 2023 11.30 11.32 11.22 11.32 291,704 +0.03(+0.24%)
Apr 06, 2023 11.34 11.40 11.28 11.30 513,409 +0.13(+1.13%)
Apr 05, 2023 11.17 11.20 11.14 11.17 334,202 +0.22(+1.98%)
Apr 04, 2023 10.94 10.97 10.92 10.95 303,118 +0.05(+0.41%)
Apr 03, 2023 10.83 10.91 10.79 10.91 296,425 +0.11(+1.01%)
Mar 31, 2023 10.84 10.86 10.77 10.80 363,815 +0.05(+0.51%)
Mar 30, 2023 10.73 10.74 10.68 10.74 317,046 +0.08(+0.76%)
Mar 29, 2023 10.66 10.69 10.63 10.66 330,671 -0.03(-0.25%)
Mar 28, 2023 10.68 10.69 10.65 10.69 419,032 +0.00(+0.00%)
Mar 27, 2023 10.74 10.76 10.64 10.69 513,990 +0.22(+2.07%)
Mar 24, 2023 10.39 10.47 10.37 10.47 548,890 -0.15(-1.45%)
Mar 23, 2023 10.74 10.76 10.61 10.63 396,842 +0.00(+0.00%)
Mar 22, 2023 10.63 10.69 10.60 10.63 445,634 +0.05(+0.51%)
Mar 21, 2023 10.62 10.64 10.55 10.57 518,933 +0.14(+1.30%)
Mar 20, 2023 10.36 10.45 10.35 10.44 620,600 +0.19(+1.86%)
Mar 17, 2023 10.25 10.29 10.22 10.25 823,287 -0.08(-0.79%)
Mar 16, 2023 10.32 10.35 10.27 10.33 1,193,676 +0.00(+0.00%)
Mar 15, 2023 10.21 10.37 10.21 10.33 792,436 -0.12(-1.13%)
Mar 14, 2023 10.45 10.45 10.37 10.45 457,726 +0.02(+0.17%)
Mar 13, 2023 10.44 10.47 10.39 10.43 727,532 +0.00(+0.00%)
Mar 10, 2023 10.45 10.52 10.42 10.43 492,249 +0.05(+0.52%)
Mar 09, 2023 10.38 10.41 10.35 10.37 409,373 -0.01(-0.09%)
Mar 08, 2023 10.36 10.40 10.34 10.38 341,580 +0.06(+0.61%)
Mar 07, 2023 10.46 10.46 10.26 10.32 487,952 -0.24(-2.23%)
Mar 06, 2023 10.49 10.56 10.48 10.55 377,317 +0.13(+1.22%)
Mar 03, 2023 10.36 10.43 10.35 10.43 458,733 +0.04(+0.35%)
Mar 02, 2023 10.36 10.39 10.33 10.39 378,326 -0.02(-0.17%)
Mar 01, 2023 10.45 10.45 10.36 10.41 316,478 +0.02(+0.17%)
Feb 28, 2023 10.47 10.47 10.36 10.39 493,746 -0.10(-0.95%)
Feb 27, 2023 10.45 10.49 10.43 10.49 412,114 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.35 10.45 399,288 +0.03(+0.26%)
Feb 23, 2023 10.37 10.42 10.34 10.42 420,715 -0.11(-1.03%)
Feb 22, 2023 10.53 10.55 10.47 10.53 566,072 +0.13(+1.22%)
Feb 21, 2023 10.42 10.43 10.36 10.40 457,412 -0.02(-0.17%)
Feb 17, 2023 10.33 10.43 10.29 10.42 512,245 +0.16(+1.59%)
Feb 16, 2023 10.22 10.34 10.19 10.26 720,939 +0.59(+6.09%)
Feb 15, 2023 9.649 9.703 9.631 9.667 587,363 +0.00(+0.00%)
Feb 14, 2023 9.658 9.693 9.622 9.667 495,383 +0.20(+2.10%)
Feb 13, 2023 9.441 9.477 9.432 9.468 407,366 +0.07(+0.77%)
Feb 10, 2023 9.332 9.414 9.332 9.396 322,490 +0.07(+0.78%)
Feb 09, 2023 9.414 9.414 9.282 9.323 450,169 -0.06(-0.68%)
Feb 08, 2023 9.405 9.414 9.350 9.386 362,443 +0.09(+0.97%)
Feb 07, 2023 9.278 9.321 9.242 9.296 571,546 -0.05(-0.48%)
Feb 06, 2023 9.368 9.368 9.296 9.341 428,932 -0.07(-0.77%)
Feb 03, 2023 9.568 9.577 9.405 9.414 670,693 -0.19(-1.98%)
Feb 02, 2023 9.577 9.604 9.531 9.604 765,721 -0.08(-0.84%)
Feb 01, 2023 9.540 9.694 9.531 9.685 589,492 +0.09(+0.94%)
Jan 31, 2023 9.531 9.604 9.513 9.595 636,150 +0.09(+0.95%)
Jan 30, 2023 9.477 9.518 9.477 9.504 732,396 +0.09(+0.96%)
Jan 27, 2023 9.368 9.414 9.346 9.414 373,444 -0.05(-0.57%)
Jan 26, 2023 9.459 9.477 9.423 9.468 481,919 -0.06(-0.66%)
Jan 25, 2023 9.441 9.540 9.432 9.531 630,995 +0.01(+0.10%)
Jan 24, 2023 9.450 9.545 9.427 9.522 582,718 +0.05(+0.48%)
Jan 23, 2023 9.459 9.486 9.432 9.477 327,416 -0.03(-0.29%)
Jan 20, 2023 9.450 9.504 9.414 9.504 375,822 +0.11(+1.16%)
Jan 19, 2023 9.368 9.423 9.314 9.396 458,683 +0.00(+0.00%)
Jan 18, 2023 9.522 9.522 9.396 9.396 404,877 -0.09(-0.95%)
Jan 17, 2023 9.522 9.549 9.463 9.486 695,527 -0.26(-2.69%)
Jan 13, 2023 9.694 9.749 9.681 9.749 774,360 -0.02(-0.19%)
Jan 12, 2023 9.676 9.767 9.631 9.767 531,860 +0.22(+2.27%)
Jan 11, 2023 9.604 9.608 9.491 9.549 688,469 -0.03(-0.28%)
Jan 10, 2023 9.586 9.613 9.568 9.577 442,496 +0.05(+0.57%)
Jan 09, 2023 9.558 9.600 9.522 9.522 1,322,606 -0.05(-0.47%)
Jan 06, 2023 9.468 9.568 9.441 9.568 712,349 +0.10(+1.05%)
Jan 05, 2023 9.405 9.477 9.377 9.468 642,356 +0.08(+0.87%)
Jan 04, 2023 9.359 9.423 9.351 9.386 879,216 +0.24(+2.57%)
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.