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 )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 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%)
Jan 02, 2014 6.649 6.660 6.604 6.649 792,552 -0.22(-3.16%)
Dec 31, 2013 6.865 6.865 6.865 6.865 725,673 +0.04(+0.65%)
Dec 30, 2013 6.854 6.865 6.804 6.821 776,633 -0.04(-0.57%)
Dec 27, 2013 6.843 6.915 6.832 6.860 1,000,648 +0.12(+1.73%)
Dec 26, 2013 6.699 6.743 6.693 6.743 589,986 +0.04(+0.66%)
Dec 24, 2013 6.682 6.726 6.637 6.699 435,277 +0.03(+0.42%)
Dec 23, 2013 6.649 6.710 6.649 6.671 1,109,304 +0.01(+0.17%)
Dec 20, 2013 6.676 6.771 6.571 6.660 1,384,596 -0.19(-2.76%)
Dec 19, 2013 6.826 6.849 6.798 6.849 773,100 +0.06(+0.82%)
Dec 18, 2013 6.799 6.810 6.698 6.793 853,700 +0.12(+1.75%)
Dec 17, 2013 6.754 6.760 6.660 6.676 899,708 +0.11(+1.69%)
Dec 16, 2013 6.593 6.621 6.560 6.565 813,755 +0.01(+0.17%)
Dec 13, 2013 6.587 6.587 6.476 6.554 1,011,563 -0.05(-0.76%)
Dec 12, 2013 6.637 6.671 6.604 6.604 776,061 -0.05(-0.75%)
Dec 11, 2013 6.726 6.737 6.637 6.654 865,965 -0.08(-1.24%)
Dec 10, 2013 6.782 6.804 6.721 6.737 2,024,065 -0.13(-1.86%)
Dec 09, 2013 6.815 6.899 6.810 6.865 1,095,462 +0.03(+0.41%)
Dec 06, 2013 6.804 6.843 6.754 6.838 1,688,195 +0.03(+0.49%)
Dec 05, 2013 6.838 6.893 6.804 6.804 892,171 +0.03(+0.49%)
Dec 04, 2013 6.665 6.788 6.615 6.771 951,741 +0.07(+1.08%)
Dec 03, 2013 6.760 6.765 6.699 6.699 1,465,471 -0.15(-2.25%)
Dec 02, 2013 6.917 6.976 6.853 6.853 751,143 -0.13(-1.85%)
Nov 29, 2013 7.003 7.019 6.966 6.982 524,287 +0.06(+0.93%)
Nov 27, 2013 6.928 6.966 6.896 6.917 826,400 +0.02(+0.31%)
Nov 26, 2013 6.885 6.939 6.858 6.896 552,111 +0.01(+0.08%)
Nov 25, 2013 6.912 6.928 6.863 6.890 698,497 -0.03(-0.39%)
Nov 22, 2013 6.901 6.928 6.885 6.917 540,049 +0.11(+1.58%)
Nov 21, 2013 6.783 6.815 6.772 6.810 803,748 +0.02(+0.32%)
Nov 20, 2013 6.928 6.939 6.782 6.788 807,299 -0.18(-2.62%)
Nov 19, 2013 7.009 7.025 6.955 6.971 883,563 -0.03(-0.38%)
Nov 18, 2013 7.057 7.089 6.998 6.998 692,990 -0.02(-0.23%)
Nov 15, 2013 7.030 7.057 6.960 7.014 705,562 +0.06(+0.85%)
Nov 14, 2013 6.982 6.992 6.917 6.955 725,000 -0.01(-0.08%)
Nov 12, 2013 6.960 7.014 6.939 6.960 1,112,137 -0.06(-0.92%)
Nov 11, 2013 6.992 7.035 6.971 7.025 628,320 +0.04(+0.62%)
Nov 08, 2013 6.917 6.982 6.879 6.982 988,260 +0.09(+1.33%)
Nov 07, 2013 6.987 6.998 6.890 6.890 1,086,533 -0.19(-2.66%)
Nov 06, 2013 7.041 7.078 7.025 7.078 879,311 +0.05(+0.69%)
Nov 05, 2013 6.971 7.030 6.917 7.030 2,007,746 -0.32(-4.32%)
Nov 04, 2013 7.347 7.380 7.315 7.347 551,721 +0.01(+0.15%)
Nov 01, 2013 7.417 7.417 7.294 7.337 964,548 -0.05(-0.66%)
Oct 31, 2013 7.385 7.396 7.326 7.385 1,432,172 -0.03(-0.44%)
Oct 30, 2013 7.557 7.568 7.417 7.417 1,462,000 -0.22(-2.82%)
Oct 29, 2013 7.557 7.638 7.546 7.633 1,277,098 +0.10(+1.28%)
Oct 28, 2013 7.530 7.563 7.498 7.536 906,548 +0.03(+0.43%)
Oct 25, 2013 7.477 7.509 7.439 7.503 2,373,139 -0.03(-0.36%)
Oct 24, 2013 7.525 7.552 7.482 7.530 1,271,074 +0.08(+1.08%)
Oct 23, 2013 7.423 7.466 7.374 7.450 3,280,292 -0.40(-5.07%)
Oct 22, 2013 7.778 7.896 7.767 7.848 2,151,868 +0.11(+1.46%)
Oct 21, 2013 7.670 7.735 7.665 7.735 1,645,135 +0.10(+1.34%)
Oct 18, 2013 7.659 7.665 7.595 7.633 2,909,137 +0.05(+0.64%)
Oct 17, 2013 7.541 7.584 7.525 7.584 2,425,660 +0.03(+0.43%)
Oct 16, 2013 7.541 7.584 7.514 7.552 4,141,611 +0.22(+2.93%)
Oct 15, 2013 7.321 7.353 7.315 7.337 3,545,753 -0.04(-0.51%)
Oct 14, 2013 7.358 7.396 7.337 7.374 1,893,773 +0.10(+1.33%)
Oct 11, 2013 7.304 7.331 7.261 7.277 2,574,822 -0.16(-2.10%)
Oct 10, 2013 7.326 7.433 7.310 7.433 4,144,987 +0.30(+4.22%)
Oct 09, 2013 7.138 7.165 7.068 7.132 1,860,904 +0.15(+2.16%)
Oct 08, 2013 7.084 7.093 6.971 6.982 3,874,915 +0.06(+0.93%)
Oct 07, 2013 6.836 6.944 6.836 6.917 1,657,606 +0.04(+0.63%)
Oct 04, 2013 6.869 6.906 6.853 6.874 5,364,113 +0.10(+1.43%)
Oct 03, 2013 6.750 6.797 6.740 6.777 1,988,359 +0.00(+0.00%)
Oct 02, 2013 6.761 6.788 6.713 6.777 832,390 +0.00(+0.00%)
Oct 01, 2013 6.761 6.815 6.750 6.777 1,611,813 -0.02(-0.32%)
Sep 27, 2013 6.815 6.842 6.772 6.799 1,590,197 +0.01(+0.08%)
Sep 26, 2013 6.810 6.863 6.761 6.793 2,812,547 +0.21(+3.19%)
Sep 25, 2013 6.567 6.594 6.549 6.584 2,802,169 +0.19(+3.03%)
Sep 24, 2013 6.395 6.422 6.379 6.390 1,580,668 +0.07(+1.11%)
Sep 23, 2013 6.342 6.358 6.293 6.320 1,062,769 +0.00(+0.00%)
Sep 20, 2013 6.325 6.363 6.315 6.320 1,608,801 +0.04(+0.60%)
Sep 19, 2013 6.331 6.336 6.267 6.282 1,210,877 -0.03(-0.51%)
Sep 18, 2013 6.202 6.342 6.164 6.315 1,550,948 +0.05(+0.77%)
Sep 17, 2013 6.169 6.266 6.159 6.266 2,043,193 +0.05(+0.87%)
Sep 16, 2013 6.247 6.256 6.191 6.213 1,167,187 -0.03(-0.52%)
Sep 13, 2013 6.261 6.278 6.218 6.245 1,152,066 -0.05(-0.77%)
Sep 12, 2013 6.363 6.390 6.277 6.293 2,888,521 +0.15(+2.36%)
Sep 11, 2013 6.132 6.207 6.118 6.148 2,011,232 +0.07(+1.15%)
Sep 10, 2013 6.035 6.094 6.030 6.078 1,888,972 +0.10(+1.62%)
Sep 09, 2013 5.944 6.003 5.938 5.981 1,225,252 +0.06(+1.00%)
Sep 06, 2013 5.938 5.965 5.884 5.922 1,631,594 +0.02(+0.36%)
Sep 05, 2013 5.852 5.944 5.847 5.901 2,891,338 +0.17(+2.91%)
Sep 04, 2013 5.621 5.734 5.599 5.734 2,247,523 +0.12(+2.21%)
Sep 03, 2013 5.626 5.664 5.599 5.610 1,367,931 +0.15(+2.66%)
Aug 30, 2013 5.492 5.500 5.433 5.465 530,770 +0.02(+0.30%)
Aug 29, 2013 5.476 5.503 5.449 5.449 911,681 +0.02(+0.40%)
Aug 28, 2013 5.400 5.470 5.379 5.427 840,994 -0.02(-0.39%)
Aug 27, 2013 5.454 5.486 5.427 5.449 892,734 -0.12(-2.13%)
Aug 26, 2013 5.605 5.632 5.562 5.567 921,492 -0.08(-1.43%)
Aug 23, 2013 5.621 5.648 5.589 5.648 678,351 +0.08(+1.45%)
Aug 22, 2013 5.578 5.594 5.535 5.567 805,692 +0.04(+0.68%)
Aug 21, 2013 5.578 5.610 5.524 5.529 490,365 -0.02(-0.39%)
Aug 20, 2013 5.578 5.589 5.540 5.551 865,529 -0.06(-1.05%)
Aug 19, 2013 5.658 5.669 5.610 5.610 1,409,013 -0.08(-1.42%)
Aug 16, 2013 5.664 5.712 5.642 5.691 1,403,123 +0.06(+1.05%)
Aug 15, 2013 5.621 5.653 5.567 5.632 1,197,801 +0.00(+0.00%)
Aug 14, 2013 5.621 5.637 5.599 5.632 1,027,120 +0.04(+0.77%)
Aug 13, 2013 5.519 5.626 5.513 5.589 1,938,667 +0.12(+2.26%)
Aug 12, 2013 5.470 5.486 5.427 5.465 866,979 +0.01(+0.10%)
Aug 09, 2013 5.459 5.465 5.411 5.459 1,009,839 +0.14(+2.63%)
Aug 08, 2013 5.336 5.363 5.293 5.320 787,486 +0.07(+1.33%)
Aug 07, 2013 5.217 5.255 5.207 5.250 577,565 +0.04(+0.72%)
Aug 06, 2013 5.239 5.244 5.169 5.212 1,362,231 -0.11(-2.02%)
Aug 05, 2013 5.271 5.320 5.266 5.320 861,627 +0.01(+0.20%)
Aug 02, 2013 5.287 5.341 5.287 5.309 1,405,508 +0.02(+0.41%)
Aug 01, 2013 5.282 5.314 5.260 5.287 1,222,827 -0.01(-0.20%)
Jul 31, 2013 5.260 5.330 5.239 5.298 1,524,541 -0.01(-0.20%)
Jul 30, 2013 5.352 5.357 5.287 5.309 903,116 -0.02(-0.40%)
Jul 29, 2013 5.320 5.347 5.293 5.330 1,325,267 -0.11(-2.08%)
Jul 26, 2013 5.352 5.443 5.347 5.443 3,609,368 +0.08(+1.50%)
Jul 25, 2013 5.266 5.368 5.255 5.363 2,067,155 -0.14(-2.54%)
Jul 24, 2013 5.492 5.524 5.454 5.503 1,223,062 +0.07(+1.29%)
Jul 23, 2013 5.465 5.486 5.433 5.433 1,635,928 +0.12(+2.33%)
Jul 22, 2013 5.277 5.336 5.260 5.309 1,080,331 +0.05(+0.92%)
Jul 19, 2013 5.239 5.298 5.217 5.260 582,906 -0.01(-0.20%)
Jul 18, 2013 5.239 5.282 5.239 5.271 885,227 +0.03(+0.62%)
Jul 17, 2013 5.271 5.271 5.212 5.239 872,587 +0.01(+0.10%)
Jul 16, 2013 5.217 5.260 5.201 5.234 1,078,986 +0.00(+0.00%)
Jul 15, 2013 5.174 5.234 5.174 5.234 842,643 +0.06(+1.25%)
Jul 12, 2013 5.142 5.169 5.083 5.169 919,504 -0.02(-0.31%)
Jul 11, 2013 5.201 5.212 5.147 5.185 1,531,815 +0.10(+2.01%)
Jul 10, 2013 5.008 5.088 4.997 5.083 901,355 +0.04(+0.85%)
Jul 09, 2013 5.088 5.072 5.040 5.040 1,058,495 +0.06(+1.19%)
Jul 08, 2013 4.970 5.029 4.954 4.981 1,182,012 +0.03(+0.65%)
Jul 05, 2013 4.975 4.981 4.895 4.948 1,075,943 -0.01(-0.22%)
Jul 03, 2013 4.943 5.008 4.938 4.959 712,738 -0.06(-1.28%)
Jul 02, 2013 5.035 5.061 4.986 5.024 1,300,163 -0.08(-1.58%)
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.