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 )

10.49 -0.22 (-2.01%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 11, 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 (%)
Apr 30, 2021 9.846 9.846 9.737 9.784 559,605 -0.10(-1.03%)
Apr 29, 2021 9.885 9.893 9.831 9.885 653,766 -0.02(-0.16%)
Apr 28, 2021 9.877 9.920 9.854 9.901 458,116 +0.13(+1.28%)
Apr 27, 2021 9.807 9.807 9.752 9.776 377,190 +0.03(+0.32%)
Apr 26, 2021 9.784 9.784 9.729 9.745 648,113 -0.03(-0.32%)
Apr 23, 2021 9.737 9.799 9.698 9.776 971,919 +0.05(+0.56%)
Apr 22, 2021 9.666 9.760 9.627 9.721 1,104,396 -0.20(-2.05%)
Apr 21, 2021 9.870 9.924 9.862 9.924 785,961 +0.02(+0.24%)
Apr 20, 2021 9.862 9.917 9.838 9.901 892,139 +0.02(+0.24%)
Apr 19, 2021 9.862 9.885 9.776 9.877 753,496 +0.13(+1.36%)
Apr 16, 2021 9.706 9.752 9.674 9.745 434,324 +0.13(+1.38%)
Apr 15, 2021 9.627 9.659 9.573 9.612 984,987 +0.01(+0.08%)
Apr 14, 2021 9.549 9.620 9.541 9.604 710,449 +0.00(+0.00%)
Apr 13, 2021 9.487 9.620 9.487 9.604 681,774 -0.06(-0.65%)
Apr 12, 2021 9.666 9.721 9.635 9.666 821,904 -0.10(-1.04%)
Apr 09, 2021 9.729 9.768 9.721 9.768 465,292 -0.05(-0.48%)
Apr 08, 2021 9.807 9.846 9.768 9.815 1,129,103 +0.05(+0.56%)
Apr 07, 2021 9.815 9.823 9.752 9.760 612,117 +0.05(+0.56%)
Apr 06, 2021 9.713 9.745 9.698 9.706 535,046 -0.12(-1.19%)
Apr 05, 2021 9.698 9.823 9.698 9.823 421,169 +0.16(+1.70%)
Apr 01, 2021 9.627 9.686 9.588 9.659 622,309 +0.02(+0.24%)
Mar 31, 2021 9.643 9.690 9.627 9.635 619,369 -0.10(-1.04%)
Mar 30, 2021 9.729 9.745 9.682 9.737 1,262,048 -0.05(-0.48%)
Mar 29, 2021 9.745 9.823 9.729 9.784 821,183 +0.09(+0.89%)
Mar 26, 2021 9.682 9.706 9.631 9.698 603,754 +0.07(+0.73%)
Mar 25, 2021 9.581 9.651 9.553 9.627 972,007 -0.05(-0.48%)
Mar 24, 2021 9.635 9.698 9.612 9.674 1,016,755 -0.09(-0.96%)
Mar 23, 2021 9.760 9.846 9.760 9.768 502,722 -0.05(-0.56%)
Mar 22, 2021 9.752 9.842 9.721 9.823 785,883 +0.09(+0.96%)
Mar 19, 2021 9.799 9.831 9.698 9.729 1,439,131 -0.02(-0.24%)
Mar 18, 2021 9.768 9.831 9.749 9.752 783,712 -0.05(-0.56%)
Mar 17, 2021 9.698 9.815 9.674 9.807 654,172 +0.10(+1.05%)
Mar 16, 2021 9.690 9.729 9.651 9.706 657,550 -0.01(-0.08%)
Mar 15, 2021 9.729 9.745 9.643 9.713 1,137,750 +0.09(+0.89%)
Mar 12, 2021 9.581 9.643 9.573 9.627 713,807 +0.05(+0.49%)
Mar 11, 2021 9.534 9.588 9.495 9.581 807,490 +0.02(+0.16%)
Mar 10, 2021 9.495 9.565 9.463 9.565 1,092,779 +0.27(+2.86%)
Mar 09, 2021 9.346 9.362 9.244 9.299 874,152 +0.05(+0.51%)
Mar 08, 2021 9.237 9.299 9.227 9.252 962,000 -0.03(-0.34%)
Mar 05, 2021 9.213 9.299 9.166 9.284 796,730 +0.12(+1.28%)
Mar 04, 2021 9.213 9.268 9.073 9.166 1,589,520 +0.05(+0.60%)
Mar 03, 2021 9.073 9.159 9.033 9.112 964,263 -0.06(-0.68%)
Mar 02, 2021 9.104 9.190 9.065 9.174 796,232 +0.09(+0.95%)
Mar 01, 2021 9.096 9.127 9.073 9.088 1,214,558 +0.05(+0.52%)
Feb 26, 2021 9.143 9.151 9.033 9.041 1,090,801 -0.25(-2.69%)
Feb 25, 2021 9.385 9.448 9.264 9.291 883,761 -0.03(-0.34%)
Feb 24, 2021 9.198 9.346 9.198 9.323 779,477 -0.03(-0.33%)
Feb 23, 2021 9.315 9.401 9.252 9.354 1,307,975 +0.10(+1.10%)
Feb 22, 2021 9.190 9.291 9.182 9.252 1,482,724 +0.08(+0.85%)
Feb 19, 2021 9.377 9.377 9.166 9.174 1,517,959 -0.07(-0.76%)
Feb 18, 2021 9.213 9.284 9.166 9.244 1,155,451 -0.27(-2.87%)
Feb 17, 2021 9.409 9.526 9.377 9.518 1,461,308 +0.11(+1.16%)
Feb 16, 2021 9.370 9.409 9.354 9.409 675,504 +0.13(+1.35%)
Feb 12, 2021 9.244 9.291 9.221 9.284 472,074 +0.02(+0.17%)
Feb 11, 2021 9.307 9.315 9.213 9.268 827,889 -0.13(-1.33%)
Feb 10, 2021 9.401 9.440 9.323 9.393 1,127,770 +0.12(+1.26%)
Feb 09, 2021 9.237 9.280 9.201 9.276 1,434,585 +0.00(+0.00%)
Feb 08, 2021 9.354 9.377 9.252 9.276 1,414,978 -0.05(-0.59%)
Feb 05, 2021 9.276 9.346 9.229 9.330 1,166,686 +0.08(+0.84%)
Feb 04, 2021 9.174 9.264 9.159 9.252 661,574 -0.08(-0.84%)
Feb 03, 2021 9.182 9.346 9.127 9.330 1,318,399 +0.12(+1.27%)
Feb 02, 2021 9.190 9.237 9.151 9.213 898,069 -0.01(-0.08%)
Feb 01, 2021 9.323 9.323 9.190 9.221 812,462 +0.04(+0.43%)
Jan 29, 2021 9.237 9.276 9.143 9.182 714,574 -0.13(-1.34%)
Jan 28, 2021 9.260 9.338 9.237 9.307 750,505 -0.01(-0.08%)
Jan 27, 2021 9.338 9.385 9.252 9.315 1,236,037 +0.00(+0.00%)
Jan 26, 2021 9.237 9.330 9.213 9.315 1,301,475 +0.18(+1.97%)
Jan 25, 2021 9.041 9.135 9.018 9.135 776,173 -0.02(-0.17%)
Jan 22, 2021 9.135 9.198 9.104 9.151 496,772 +0.04(+0.43%)
Jan 21, 2021 9.151 9.159 9.096 9.112 1,297,032 -0.09(-0.93%)
Jan 20, 2021 9.166 9.213 9.119 9.198 543,217 +0.00(+0.00%)
Jan 19, 2021 9.268 9.276 9.166 9.198 714,788 -0.04(-0.42%)
Jan 15, 2021 9.213 9.280 9.205 9.237 1,560,061 -0.27(-2.80%)
Jan 14, 2021 9.432 9.518 9.398 9.502 669,532 -0.23(-2.33%)
Jan 13, 2021 9.784 9.823 9.690 9.729 480,064 +0.12(+1.22%)
Jan 12, 2021 9.549 9.612 9.502 9.612 539,271 -0.03(-0.32%)
Jan 11, 2021 9.518 9.659 9.518 9.643 833,059 -0.11(-1.12%)
Jan 08, 2021 9.776 9.788 9.679 9.752 834,097 -0.16(-1.58%)
Jan 07, 2021 9.932 9.956 9.831 9.909 699,067 +0.16(+1.68%)
Jan 06, 2021 9.729 9.799 9.698 9.745 728,540 +0.21(+2.21%)
Jan 05, 2021 9.502 9.573 9.487 9.534 606,879 -0.04(-0.41%)
Jan 04, 2021 9.690 9.706 9.518 9.573 1,104,782 +0.30(+3.29%)
Dec 31, 2020 9.268 9.268 9.268 431,474 -0.12(-1.25%)
Dec 30, 2020 9.432 9.463 9.377 9.385 431,474 -0.05(-0.50%)
Dec 29, 2020 9.495 9.502 9.416 9.432 610,761 -0.02(-0.25%)
Dec 28, 2020 9.362 9.526 9.338 9.455 1,605,871 +0.09(+1.00%)
Dec 24, 2020 9.338 9.377 9.307 9.362 314,673 +0.05(+0.50%)
Dec 23, 2020 9.252 9.346 9.252 9.315 390,669 +0.15(+1.62%)
Dec 22, 2020 9.221 9.221 9.135 9.166 511,052 -0.05(-0.59%)
Dec 21, 2020 9.159 9.252 9.104 9.221 843,143 -0.28(-2.96%)
Dec 18, 2020 9.502 9.518 9.456 9.502 623,589 +0.23(+2.53%)
Dec 17, 2020 9.307 9.307 9.205 9.268 928,302 -0.14(-1.50%)
Dec 16, 2020 9.455 9.463 9.377 9.409 461,344 +0.07(+0.75%)
Dec 15, 2020 9.393 9.401 9.269 9.338 788,009 -0.11(-1.16%)
Dec 14, 2020 9.604 9.604 9.448 9.448 511,764 +0.02(+0.17%)
Dec 11, 2020 9.448 9.455 9.377 9.432 719,309 -0.38(-3.90%)
Dec 10, 2020 9.721 9.823 9.698 9.815 552,128 +0.18(+1.87%)
Dec 09, 2020 9.682 9.713 9.596 9.635 612,014 -0.07(-0.72%)
Dec 08, 2020 9.627 9.706 9.620 9.706 420,966 +0.08(+0.81%)
Dec 07, 2020 9.659 9.689 9.612 9.627 402,531 -0.05(-0.56%)
Dec 04, 2020 9.674 9.706 9.596 9.682 594,540 +0.04(+0.41%)
Dec 03, 2020 9.635 9.659 9.510 9.643 1,212,619 -0.12(-1.25%)
Dec 02, 2020 9.645 9.776 9.630 9.765 1,028,416 +0.15(+1.56%)
Dec 01, 2020 9.539 9.622 9.532 9.615 581,137 +0.17(+1.83%)
Nov 30, 2020 9.585 9.645 9.427 9.442 1,610,840 -0.13(-1.34%)
Nov 27, 2020 9.630 9.661 9.554 9.569 453,134 +0.19(+2.00%)
Nov 25, 2020 9.329 9.430 9.299 9.381 1,458,297 +0.13(+1.38%)
Nov 24, 2020 9.178 9.269 9.133 9.253 835,490 +0.12(+1.32%)
Nov 23, 2020 9.148 9.171 9.111 9.133 583,365 -0.14(-1.54%)
Nov 20, 2020 9.276 9.306 9.223 9.276 371,253 +0.00(+0.00%)
Nov 19, 2020 9.253 9.284 9.208 9.276 419,406 -0.02(-0.16%)
Nov 18, 2020 9.306 9.374 9.291 9.291 564,308 -0.05(-0.56%)
Nov 17, 2020 9.261 9.359 9.223 9.344 491,979 +0.04(+0.40%)
Nov 16, 2020 9.396 9.396 9.249 9.306 556,577 +0.05(+0.57%)
Nov 13, 2020 8.990 9.299 8.990 9.253 968,609 +0.21(+2.33%)
Nov 12, 2020 9.216 9.231 9.020 9.043 826,768 +0.17(+1.95%)
Nov 11, 2020 8.907 8.907 8.855 8.870 574,281 -0.05(-0.51%)
Nov 10, 2020 8.810 8.960 8.780 8.915 1,043,299 +0.31(+3.58%)
Nov 09, 2020 8.682 8.712 8.531 8.606 1,118,630 +0.15(+1.78%)
Nov 06, 2020 8.509 8.509 8.396 8.456 772,813 -0.04(-0.44%)
Nov 05, 2020 8.516 8.558 8.449 8.494 472,677 +0.10(+1.16%)
Nov 04, 2020 8.306 8.471 8.253 8.396 568,715 -0.01(-0.09%)
Nov 03, 2020 8.381 8.445 8.332 8.403 777,585 -0.08(-0.98%)
Nov 02, 2020 8.441 8.497 8.396 8.486 710,036 +0.03(+0.36%)
Oct 30, 2020 8.396 8.471 8.351 8.456 925,940 +0.04(+0.45%)
Oct 29, 2020 8.433 8.546 8.361 8.418 1,473,030 +0.54(+6.88%)
Oct 28, 2020 7.975 8.087 7.862 7.877 977,970 -0.22(-2.70%)
Oct 27, 2020 8.223 8.235 8.095 8.095 630,703 -0.21(-2.54%)
Oct 26, 2020 8.403 8.403 8.291 8.306 1,012,970 -0.23(-2.73%)
Oct 23, 2020 8.569 8.569 8.456 8.539 1,524,094 +0.20(+2.34%)
Oct 22, 2020 8.253 8.351 8.245 8.343 470,000 -0.03(-0.36%)
Oct 21, 2020 8.306 8.396 8.283 8.373 381,984 -0.05(-0.63%)
Oct 20, 2020 8.464 8.486 8.426 8.426 579,255 +0.17(+2.10%)
Oct 19, 2020 8.298 8.351 8.230 8.253 443,259 -0.11(-1.35%)
Oct 16, 2020 8.321 8.396 8.306 8.366 583,531 -0.17(-1.94%)
Oct 15, 2020 8.396 8.531 8.396 8.531 417,557 +0.04(+0.44%)
Oct 14, 2020 8.531 8.561 8.467 8.494 634,050 -0.08(-0.88%)
Oct 13, 2020 8.591 8.614 8.554 8.569 959,264 +0.05(+0.53%)
Oct 12, 2020 8.486 8.531 8.464 8.524 497,077 +0.08(+0.89%)
Oct 09, 2020 8.328 8.494 8.260 8.449 1,702,875 +0.27(+3.31%)
Oct 08, 2020 8.020 8.178 8.020 8.178 686,840 +0.16(+1.97%)
Oct 07, 2020 8.012 8.050 7.952 8.020 599,068 -0.03(-0.37%)
Oct 06, 2020 8.223 8.223 8.042 8.050 830,603 -0.06(-0.74%)
Oct 05, 2020 8.035 8.125 7.988 8.110 671,604 +0.30(+3.85%)
Oct 02, 2020 7.689 7.809 7.674 7.809 663,551 +0.11(+1.37%)
Oct 01, 2020 7.689 7.711 7.636 7.704 805,139 -0.11(-1.35%)
Sep 30, 2020 7.832 7.877 7.794 7.809 726,121 +0.04(+0.48%)
Sep 29, 2020 7.786 7.794 7.711 7.771 732,378 -0.08(-1.05%)
Sep 28, 2020 7.854 7.877 7.824 7.854 693,109 +0.04(+0.48%)
Sep 25, 2020 7.771 7.832 7.711 7.817 729,613 -0.13(-1.61%)
Sep 24, 2020 7.944 7.982 7.854 7.944 815,410 -0.05(-0.56%)
Sep 23, 2020 8.178 8.200 7.982 7.990 634,434 -0.20(-2.39%)
Sep 22, 2020 8.178 8.230 8.102 8.185 489,798 +0.04(+0.46%)
Sep 21, 2020 8.163 8.200 8.042 8.148 994,127 -0.32(-3.73%)
Sep 18, 2020 8.554 8.576 8.396 8.464 645,074 -0.13(-1.49%)
Sep 17, 2020 8.494 8.591 8.486 8.591 380,446 +0.11(+1.33%)
Sep 16, 2020 8.509 8.554 8.479 8.479 349,857 +0.08(+0.99%)
Sep 15, 2020 8.464 8.479 8.388 8.396 459,155 -0.04(-0.45%)
Sep 14, 2020 8.464 8.486 8.418 8.433 408,690 +0.02(+0.27%)
Sep 11, 2020 8.449 8.479 8.373 8.411 342,143 +0.01(+0.09%)
Sep 10, 2020 8.524 8.539 8.388 8.403 570,822 -0.10(-1.15%)
Sep 09, 2020 8.449 8.546 8.418 8.501 722,136 +0.41(+5.12%)
Sep 08, 2020 8.110 8.144 8.065 8.087 677,197 -0.12(-1.47%)
Sep 04, 2020 8.223 8.238 8.102 8.208 549,902 -0.04(-0.46%)
Sep 03, 2020 8.328 8.388 8.200 8.245 685,226 +0.03(+0.37%)
Sep 02, 2020 8.223 8.223 8.117 8.215 570,212 +0.00(+0.00%)
Sep 01, 2020 8.328 8.328 8.178 8.215 710,187 -0.16(-1.89%)
Aug 31, 2020 8.403 8.433 8.351 8.373 481,631 -0.19(-2.20%)
Aug 28, 2020 8.614 8.614 8.524 8.561 525,577 +0.02(+0.26%)
Aug 27, 2020 8.614 8.622 8.494 8.539 472,392 -0.19(-2.16%)
Aug 26, 2020 8.682 8.727 8.659 8.727 353,637 -0.13(-1.44%)
Aug 25, 2020 8.968 8.975 8.817 8.855 404,869 +0.00(+0.00%)
Aug 24, 2020 8.825 8.896 8.802 8.855 523,770 +0.15(+1.73%)
Aug 21, 2020 8.667 8.704 8.614 8.704 1,367,245 -0.06(-0.69%)
Aug 20, 2020 8.712 8.800 8.674 8.764 520,129 -0.10(-1.10%)
Aug 19, 2020 8.953 8.983 8.847 8.862 451,577 +0.07(+0.77%)
Aug 18, 2020 8.825 8.832 8.727 8.795 393,429 +0.05(+0.52%)
Aug 17, 2020 8.787 8.810 8.734 8.749 445,412 +0.00(+0.00%)
Aug 14, 2020 8.749 8.802 8.736 8.749 314,362 -0.12(-1.36%)
Aug 13, 2020 8.930 8.953 8.842 8.870 286,690 +0.00(+0.00%)
Aug 12, 2020 8.885 8.930 8.855 8.870 548,558 +0.20(+2.34%)
Aug 11, 2020 8.810 8.840 8.667 8.667 682,392 +0.05(+0.52%)
Aug 10, 2020 8.599 8.650 8.599 8.622 526,906 +0.05(+0.53%)
Aug 07, 2020 8.539 8.614 8.531 8.576 520,393 -0.11(-1.30%)
Aug 06, 2020 8.659 8.711 8.629 8.689 683,972 -0.19(-2.12%)
Aug 05, 2020 8.915 8.915 8.855 8.877 510,280 -0.05(-0.59%)
Aug 04, 2020 8.825 8.938 8.825 8.930 432,730 +0.11(+1.28%)
Aug 03, 2020 8.802 8.862 8.764 8.817 602,863 +0.05(+0.60%)
Jul 31, 2020 8.892 8.892 8.712 8.764 644,941 -0.15(-1.69%)
Jul 30, 2020 8.840 8.922 8.689 8.915 996,203 -0.32(-3.42%)
Jul 29, 2020 9.231 9.269 9.178 9.231 338,187 +0.12(+1.32%)
Jul 28, 2020 9.126 9.178 9.103 9.111 410,792 -0.02(-0.25%)
Jul 27, 2020 9.186 9.208 9.111 9.133 504,378 -0.18(-1.94%)
Jul 24, 2020 9.314 9.340 9.276 9.314 354,904 -0.05(-0.48%)
Jul 23, 2020 9.359 9.434 9.336 9.359 787,685 -0.11(-1.11%)
Jul 22, 2020 9.479 9.524 9.411 9.464 398,129 +0.08(+0.88%)
Jul 21, 2020 9.434 9.479 9.374 9.381 409,329 -0.14(-1.42%)
Jul 20, 2020 9.494 9.562 9.479 9.517 551,669 +0.05(+0.48%)
Jul 17, 2020 9.381 9.472 9.344 9.472 415,915 +0.12(+1.29%)
Jul 16, 2020 9.366 9.449 9.329 9.351 366,032 +0.03(+0.32%)
Jul 15, 2020 9.291 9.363 9.284 9.321 468,715 +0.02(+0.24%)
Jul 14, 2020 9.231 9.374 9.223 9.299 645,876 +0.33(+3.69%)
Jul 13, 2020 9.103 9.126 8.945 8.968 637,284 +0.08(+0.93%)
Jul 10, 2020 8.832 8.930 8.802 8.885 380,957 +0.08(+0.85%)
Jul 09, 2020 8.975 8.983 8.787 8.810 462,721 -0.17(-1.93%)
Jul 08, 2020 8.975 9.005 8.930 8.983 485,629 -0.01(-0.08%)
Jul 07, 2020 8.983 9.088 8.953 8.990 487,500 -0.29(-3.16%)
Jul 06, 2020 9.396 9.404 9.238 9.284 811,179 +0.23(+2.49%)
Jul 02, 2020 9.148 9.201 9.005 9.058 471,876 +0.13(+1.43%)
Jul 01, 2020 8.847 8.960 8.847 8.930 899,085 -0.02(-0.25%)
Jun 30, 2020 8.915 8.983 8.907 8.953 1,754,456 +0.01(+0.08%)
Jun 29, 2020 8.983 9.043 8.907 8.945 1,235,046 +0.23(+2.68%)
Jun 26, 2020 8.870 8.877 8.704 8.712 476,661 -0.06(-0.69%)
Jun 25, 2020 8.682 8.795 8.644 8.772 559,493 +0.04(+0.43%)
Jun 24, 2020 8.810 8.855 8.701 8.734 538,837 -0.10(-1.11%)
Jun 23, 2020 8.968 8.983 8.832 8.832 593,597 -0.04(-0.42%)
Jun 22, 2020 8.840 8.907 8.806 8.870 907,742 +0.13(+1.46%)
Jun 19, 2020 8.900 8.907 8.742 8.742 697,712 -0.02(-0.26%)
Jun 18, 2020 8.719 8.780 8.693 8.764 1,030,623 -0.09(-1.02%)
Jun 17, 2020 8.975 8.998 8.855 8.855 882,206 -0.17(-1.92%)
Jun 16, 2020 9.126 9.156 8.953 9.028 664,852 +0.24(+2.74%)
Jun 15, 2020 8.652 8.855 8.616 8.787 621,778 -0.07(-0.76%)
Jun 12, 2020 8.930 8.938 8.720 8.855 730,012 +0.15(+1.73%)
Jun 11, 2020 8.930 8.979 8.697 8.704 692,441 -0.59(-6.32%)
Jun 10, 2020 9.291 9.329 9.231 9.291 624,647 -0.08(-0.80%)
Jun 09, 2020 9.284 9.408 9.261 9.366 636,345 -0.41(-4.16%)
Jun 08, 2020 9.765 9.803 9.682 9.773 515,966 +0.03(+0.31%)
Jun 05, 2020 9.682 9.788 9.652 9.742 492,213 +0.16(+1.70%)
Jun 04, 2020 9.454 9.609 9.454 9.580 432,368 +0.13(+1.33%)
Jun 03, 2020 9.366 9.476 9.329 9.454 570,388 +0.29(+3.15%)
Jun 02, 2020 9.151 9.188 9.114 9.166 844,572 +0.13(+1.39%)
Jun 01, 2020 9.026 9.077 9.011 9.040 507,835 +0.16(+1.75%)
May 29, 2020 8.974 8.989 8.782 8.885 1,009,076 +0.18(+2.12%)
May 28, 2020 8.730 8.863 8.693 8.700 1,050,133 +0.25(+2.97%)
May 27, 2020 8.338 8.456 8.294 8.449 1,179,185 +0.24(+2.88%)
May 26, 2020 8.235 8.286 8.205 8.212 704,388 -0.02(-0.27%)
May 22, 2020 8.257 8.279 8.205 8.235 650,441 -0.02(-0.27%)
May 21, 2020 8.301 8.331 8.250 8.257 884,183 -0.02(-0.27%)
May 20, 2020 8.235 8.368 8.212 8.279 1,577,049 +0.20(+2.47%)
May 19, 2020 8.235 8.235 8.072 8.079 1,625,270 -0.39(-4.62%)
May 18, 2020 8.272 8.479 8.272 8.471 811,064 +0.41(+5.04%)
May 15, 2020 8.087 8.124 8.013 8.065 489,454 -0.10(-1.18%)
May 14, 2020 8.109 8.205 8.042 8.161 438,117 -0.09(-1.08%)
May 13, 2020 8.397 8.405 8.220 8.249 496,985 -0.16(-1.85%)
May 12, 2020 8.552 8.560 8.405 8.405 873,247 -0.07(-0.79%)
May 11, 2020 8.449 8.508 8.412 8.471 498,297 -0.07(-0.78%)
May 08, 2020 8.597 8.608 8.523 8.538 335,907 +0.09(+1.05%)
May 07, 2020 8.501 8.567 8.449 8.449 762,174 -0.08(-0.95%)
May 06, 2020 8.626 8.634 8.523 8.530 1,678,866 -0.24(-2.78%)
May 05, 2020 8.700 8.848 7.946 8.774 2,593,980 +0.12(+1.37%)
May 04, 2020 8.678 8.708 8.634 8.656 485,113 -0.10(-1.10%)
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.