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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2014 8.169 8.224 8.147 8.163 751,545 +0.07(+0.82%)
Mar 28, 2014 8.080 8.164 8.080 8.097 1,069,979 +0.18(+2.25%)
Mar 27, 2014 7.913 7.947 7.874 7.919 848,994 +0.10(+1.28%)
Mar 26, 2014 7.897 7.897 7.797 7.819 1,125,019 -0.08(-0.99%)
Mar 25, 2014 7.780 7.902 7.768 7.897 1,044,097 +0.14(+1.79%)
Mar 24, 2014 7.735 7.758 7.623 7.758 1,057,113 +0.00(+0.00%)
Mar 21, 2014 7.830 7.891 7.747 7.758 870,147 +0.01(+0.07%)
Mar 20, 2014 7.608 7.819 7.586 7.752 860,982 +0.01(+0.14%)
Mar 19, 2014 7.841 7.858 7.669 7.741 781,567 -0.12(-1.49%)
Mar 18, 2014 7.897 7.947 7.835 7.858 559,088 +0.04(+0.57%)
Mar 17, 2014 7.780 7.852 7.752 7.813 757,918 +0.07(+0.93%)
Mar 14, 2014 7.597 7.802 7.585 7.741 1,298,405 -0.14(-1.83%)
Mar 13, 2014 8.130 8.141 7.858 7.885 1,155,396 -0.24(-3.01%)
Mar 12, 2014 8.058 8.141 8.047 8.130 1,296,409 +0.04(+0.48%)
Mar 11, 2014 8.102 8.174 7.913 8.091 2,744,658 -0.09(-1.15%)
Mar 10, 2014 8.108 8.213 8.058 8.186 3,757,398 +0.31(+3.88%)
Mar 07, 2014 7.980 7.986 7.841 7.880 4,306,271 +0.17(+2.16%)
Mar 06, 2014 7.658 7.841 7.630 7.713 5,933,750 +0.73(+10.42%)
Mar 05, 2014 7.041 7.058 6.946 6.985 565,316 +0.06(+0.88%)
Mar 04, 2014 6.896 6.930 6.880 6.924 1,093,074 +0.16(+2.38%)
Mar 03, 2014 6.852 6.891 6.724 6.763 1,149,091 -0.14(-2.09%)
Feb 28, 2014 6.935 6.946 6.869 6.907 2,638,415 -0.06(-0.88%)
Feb 27, 2014 6.946 7.002 6.935 6.969 2,556,969 -0.07(-1.03%)
Feb 26, 2014 7.069 7.074 7.002 7.041 1,682,427 -0.25(-3.43%)
Feb 25, 2014 7.302 7.374 7.258 7.291 1,015,465 -0.01(-0.08%)
Feb 24, 2014 7.258 7.324 7.135 7.296 1,284,691 +0.16(+2.26%)
Feb 21, 2014 7.180 7.221 7.135 7.135 842,874 +0.02(+0.23%)
Feb 20, 2014 7.102 7.141 7.069 7.119 457,753 +0.04(+0.63%)
Feb 19, 2014 7.096 7.141 7.074 7.074 719,151 +0.02(+0.24%)
Feb 18, 2014 7.085 7.102 7.052 7.057 1,047,447 +0.07(+1.03%)
Feb 14, 2014 6.974 6.985 6.985 6.985 522,216 +0.00(+0.00%)
Feb 13, 2014 6.885 6.996 6.885 6.985 911,988 +0.13(+1.86%)
Feb 12, 2014 6.841 6.891 6.824 6.857 599,034 -0.04(-0.56%)
Feb 11, 2014 6.863 6.924 6.857 6.896 985,499 +0.02(+0.24%)
Feb 10, 2014 6.852 6.880 6.819 6.880 4,580,106 -0.06(-0.80%)
Feb 07, 2014 6.891 6.952 6.874 6.935 509,127 +0.11(+1.63%)
Feb 06, 2014 6.769 6.869 6.769 6.824 591,278 +0.17(+2.50%)
Feb 05, 2014 6.663 6.696 6.624 6.657 704,564 +0.00(+0.00%)
Feb 04, 2014 6.668 6.691 6.621 6.657 659,168 +0.02(+0.25%)
Feb 03, 2014 6.791 6.802 6.641 6.641 1,028,045 -0.24(-3.47%)
Jan 31, 2014 6.819 6.919 6.796 6.880 601,517 -0.06(-0.88%)
Jan 30, 2014 6.913 6.956 6.819 6.941 1,578,996 +0.13(+1.88%)
Jan 29, 2014 6.796 6.863 6.780 6.813 524,316 -0.03(-0.49%)
Jan 28, 2014 6.780 6.891 6.769 6.846 649,231 -0.03(-0.48%)
Jan 27, 2014 6.924 6.969 6.863 6.880 599,280 -0.04(-0.56%)
Jan 24, 2014 7.057 7.069 6.919 6.919 1,075,736 -0.24(-3.41%)
Jan 23, 2014 7.196 7.202 7.108 7.163 1,010,613 +0.07(+1.02%)
Jan 22, 2014 7.091 7.104 7.030 7.091 1,122,332 -0.06(-0.85%)
Jan 21, 2014 7.213 7.213 7.110 7.152 1,101,033 -0.12(-1.68%)
Jan 17, 2014 7.235 7.274 7.274 7.274 3,063,660 -0.01(-0.15%)
Jan 16, 2014 7.308 7.317 7.248 7.285 613,768 -0.01(-0.15%)
Jan 15, 2014 7.224 7.309 7.191 7.296 765,045 +0.07(+1.00%)
Jan 14, 2014 7.230 7.258 7.213 7.224 870,903 +0.03(+0.39%)
Jan 13, 2014 7.208 7.258 7.196 7.196 1,684,356 +0.00(+0.00%)
Jan 10, 2014 7.113 7.224 7.096 7.196 1,743,392 +0.27(+3.93%)
Jan 09, 2014 6.907 6.941 6.902 6.924 1,013,250 +0.01(+0.16%)
Jan 08, 2014 6.874 6.913 6.852 6.913 782,468 +0.01(+0.08%)
Jan 07, 2014 6.874 6.919 6.841 6.907 1,796,917 +0.16(+2.30%)
Jan 06, 2014 6.719 6.752 6.674 6.752 1,330,902 +0.08(+1.25%)
Jan 03, 2014 6.685 6.702 6.613 6.668 592,431 +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.