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 )

10.05 +0.17 (+1.72%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jul 31, 2015 9.973 9.992 9.894 9.937 703,998 -0.04(-0.43%)
Jul 30, 2015 9.913 9.979 9.803 9.979 938,298 -0.16(-1.61%)
Jul 29, 2015 10.21 10.38 9.835 10.14 1,266,464 +0.02(+0.18%)
Jul 28, 2015 10.10 10.14 10.04 10.12 442,898 +0.08(+0.85%)
Jul 27, 2015 10.06 10.09 10.01 10.04 494,101 -0.02(-0.24%)
Jul 24, 2015 10.14 10.19 10.06 10.06 523,689 +0.01(+0.06%)
Jul 23, 2015 10.17 10.19 10.06 10.06 381,222 -0.04(-0.36%)
Jul 22, 2015 10.13 10.17 10.08 10.09 459,262 +0.01(+0.12%)
Jul 21, 2015 10.07 10.16 10.06 10.08 622,190 -0.12(-1.13%)
Jul 20, 2015 10.19 10.23 10.15 10.20 549,146 +0.00(+0.00%)
Jul 17, 2015 10.17 10.23 10.16 10.20 491,838 +0.08(+0.84%)
Jul 16, 2015 10.16 10.19 10.11 10.11 1,065,939 +0.24(+2.46%)
Jul 15, 2015 9.919 9.943 9.791 9.870 1,121,490 +0.08(+0.80%)
Jul 14, 2015 9.767 9.864 9.761 9.791 2,381,470 +0.08(+0.81%)
Jul 13, 2015 9.767 9.797 9.700 9.713 2,529,693 -0.02(-0.19%)
Jul 10, 2015 9.652 9.743 9.591 9.731 1,146,950 +0.75(+8.30%)
Jul 09, 2015 9.076 9.143 8.979 8.985 1,877,377 +0.10(+1.16%)
Jul 08, 2015 8.961 8.979 8.839 8.882 1,049,710 -0.10(-1.08%)
Jul 07, 2015 8.955 9.040 8.767 8.979 1,570,811 -0.11(-1.20%)
Jul 06, 2015 9.106 9.227 9.009 9.088 862,709 -0.38(-4.03%)
Jul 02, 2015 9.525 9.470 9.470 9.470 759,722 +0.10(+1.03%)
Jul 01, 2015 9.458 9.476 9.331 9.373 689,155 +0.06(+0.65%)
Jun 30, 2015 9.537 9.537 9.288 9.312 1,414,550 -0.13(-1.41%)
Jun 29, 2015 9.573 9.616 9.415 9.446 1,096,672 -0.46(-4.65%)
Jun 26, 2015 9.937 10.00 9.864 9.907 1,958,671 +0.08(+0.86%)
Jun 25, 2015 9.828 9.955 9.761 9.822 834,932 +0.12(+1.19%)
Jun 24, 2015 9.810 9.852 9.706 9.706 1,388,164 +0.07(+0.76%)
Jun 23, 2015 10.06 10.16 9.634 9.634 3,662,864 -0.49(-4.85%)
Jun 22, 2015 10.19 10.27 10.10 10.12 4,342,986 +0.69(+7.33%)
Jun 19, 2015 9.428 9.494 9.373 9.434 632,821 -0.01(-0.06%)
Jun 18, 2015 9.288 9.628 9.288 9.440 532,952 +0.25(+2.70%)
Jun 17, 2015 9.191 9.215 9.094 9.191 481,485 -0.10(-1.04%)
Jun 16, 2015 9.227 9.312 9.217 9.288 356,264 +0.05(+0.59%)
Jun 15, 2015 9.227 9.264 9.197 9.234 534,430 -0.18(-1.93%)
Jun 12, 2015 9.385 9.494 9.331 9.415 590,858 -0.16(-1.71%)
Jun 11, 2015 9.646 9.700 9.552 9.579 1,126,481 +0.16(+1.74%)
Jun 10, 2015 9.324 9.500 9.306 9.415 995,533 +0.19(+2.10%)
Jun 09, 2015 9.167 9.258 9.124 9.221 960,674 -0.03(-0.33%)
Jun 08, 2015 9.318 9.337 9.209 9.252 649,891 -0.03(-0.33%)
Jun 05, 2015 9.337 9.373 9.264 9.282 628,780 -0.21(-2.24%)
Jun 04, 2015 9.591 9.779 9.494 9.494 764,685 -0.18(-1.82%)
Jun 03, 2015 9.664 9.755 9.640 9.670 922,917 +0.14(+1.47%)
Jun 02, 2015 9.571 9.589 9.489 9.530 1,487,506 +0.21(+2.28%)
Jun 01, 2015 9.459 9.483 9.293 9.318 2,212,315 +0.04(+0.38%)
May 29, 2015 9.418 9.430 9.235 9.282 693,700 -0.15(-1.56%)
May 28, 2015 9.447 9.474 9.324 9.430 888,826 +0.02(+0.19%)
May 27, 2015 9.259 9.436 9.247 9.412 687,414 +0.14(+1.53%)
May 26, 2015 9.400 9.412 9.241 9.271 840,175 -0.17(-1.81%)
May 22, 2015 9.459 9.441 9.441 9.441 480,527 -0.29(-3.03%)
May 21, 2015 9.659 9.748 9.642 9.736 2,610,668 +0.08(+0.79%)
May 20, 2015 9.630 9.683 9.554 9.659 1,518,180 -0.06(-0.61%)
May 19, 2015 9.695 9.766 9.683 9.718 425,463 -0.11(-1.08%)
May 18, 2015 9.724 9.836 9.698 9.825 1,415,965 +0.28(+2.90%)
May 15, 2015 9.500 9.577 9.453 9.548 3,970,130 -0.05(-0.49%)
May 14, 2015 9.654 9.695 9.589 9.595 1,369,670 +0.05(+0.49%)
May 13, 2015 9.689 9.695 9.518 9.548 671,186 +0.08(+0.87%)
May 12, 2015 9.465 9.477 9.394 9.465 950,564 -0.01(-0.06%)
May 11, 2015 9.506 9.542 9.447 9.471 1,185,135 -0.25(-2.61%)
May 08, 2015 9.606 9.742 9.595 9.724 683,591 +0.17(+1.79%)
May 07, 2015 9.559 9.618 9.518 9.553 559,587 -0.01(-0.12%)
May 06, 2015 9.512 9.659 9.494 9.565 1,297,472 +0.24(+2.53%)
May 05, 2015 9.477 9.483 9.276 9.329 649,555 -0.39(-4.00%)
May 04, 2015 9.766 9.795 9.718 9.718 301,987 +0.01(+0.06%)
May 01, 2015 9.659 9.730 9.648 9.713 405,754 +0.06(+0.61%)
Apr 30, 2015 9.612 9.724 9.612 9.654 487,182 +0.15(+1.61%)
Apr 29, 2015 9.530 9.606 9.453 9.500 699,072 -0.08(-0.86%)
Apr 28, 2015 9.618 9.695 9.506 9.583 817,699 -0.33(-3.33%)
Apr 27, 2015 9.954 10.02 9.913 9.913 3,419,548 +0.03(+0.30%)
Apr 24, 2015 9.854 9.889 9.813 9.883 2,894,583 +0.08(+0.84%)
Apr 23, 2015 9.701 9.819 9.683 9.801 476,351 -0.03(-0.30%)
Apr 22, 2015 9.766 9.854 9.718 9.830 429,846 +0.15(+1.58%)
Apr 21, 2015 9.701 9.723 9.642 9.677 694,896 -0.11(-1.08%)
Apr 20, 2015 9.736 9.830 9.730 9.783 395,690 -0.03(-0.30%)
Apr 17, 2015 9.813 9.819 9.748 9.813 558,526 -0.22(-2.23%)
Apr 16, 2015 10.02 10.05 9.972 10.04 748,868 +0.14(+1.37%)
Apr 15, 2015 9.925 9.948 9.832 9.901 758,753 -0.02(-0.18%)
Apr 14, 2015 9.931 9.966 9.883 9.919 610,251 +0.08(+0.78%)
Apr 13, 2015 9.777 9.941 9.777 9.842 689,584 +0.18(+1.83%)
Apr 10, 2015 9.695 9.695 9.624 9.665 551,164 -0.09(-0.97%)
Apr 09, 2015 9.742 9.766 9.695 9.760 608,290 +0.09(+0.91%)
Apr 08, 2015 9.760 9.795 9.630 9.671 466,011 -0.08(-0.85%)
Apr 07, 2015 9.766 9.819 9.742 9.754 1,739,983 +0.01(+0.12%)
Apr 06, 2015 9.730 9.807 9.730 9.742 345,243 +0.12(+1.22%)
Apr 02, 2015 9.583 9.624 9.624 9.624 445,574 +0.15(+1.55%)
Apr 01, 2015 9.530 9.536 9.430 9.477 782,182 +0.04(+0.44%)
Mar 31, 2015 9.494 9.542 9.394 9.436 2,465,868 -0.17(-1.78%)
Mar 30, 2015 9.606 9.642 9.589 9.606 1,814,548 -0.05(-0.49%)
Mar 27, 2015 9.624 9.689 9.589 9.654 2,366,144 +0.09(+0.99%)
Mar 26, 2015 9.524 9.592 9.447 9.559 839,021 -0.17(-1.70%)
Mar 25, 2015 9.760 9.801 9.701 9.724 1,392,096 +0.01(+0.12%)
Mar 24, 2015 9.665 9.754 9.630 9.713 2,543,681 +0.21(+2.23%)
Mar 23, 2015 9.518 9.542 9.441 9.500 913,399 +0.07(+0.75%)
Mar 20, 2015 9.465 9.536 9.418 9.430 3,360,135 +0.18(+1.91%)
Mar 19, 2015 9.288 9.306 9.182 9.253 946,887 -0.18(-1.87%)
Mar 18, 2015 9.235 9.465 9.164 9.430 1,019,295 +0.05(+0.50%)
Mar 17, 2015 9.276 9.394 9.194 9.382 1,058,506 -0.16(-1.67%)
Mar 16, 2015 9.583 9.654 9.536 9.542 1,171,640 -0.01(-0.06%)
Mar 13, 2015 9.565 9.577 9.477 9.548 1,413,316 -0.16(-1.64%)
Mar 12, 2015 9.724 9.742 9.618 9.707 612,742 -0.01(-0.06%)
Mar 11, 2015 9.742 9.774 9.651 9.713 812,431 +0.09(+0.98%)
Mar 10, 2015 9.813 9.825 9.606 9.618 1,236,993 +0.00(+0.00%)
Mar 09, 2015 9.936 9.966 9.568 9.618 1,777,019 -0.51(-5.01%)
Mar 06, 2015 10.27 10.27 10.12 10.13 852,335 -0.34(-3.21%)
Mar 05, 2015 10.47 10.53 10.41 10.46 486,985 +0.00(+0.00%)
Mar 04, 2015 10.48 10.50 10.35 10.46 977,794 -0.04(-0.34%)
Mar 03, 2015 10.51 10.54 10.46 10.50 1,053,483 -0.24(-2.25%)
Mar 02, 2015 10.71 10.76 10.66 10.74 447,012 +0.01(+0.11%)
Feb 27, 2015 10.62 10.76 10.56 10.73 689,864 -0.08(-0.76%)
Feb 26, 2015 10.78 10.84 10.78 10.81 526,834 +0.04(+0.33%)
Feb 25, 2015 10.80 10.84 10.74 10.77 1,309,202 +0.00(+0.00%)
Feb 24, 2015 10.62 10.77 10.59 10.77 798,495 +0.18(+1.73%)
Feb 23, 2015 10.58 10.60 10.53 10.59 665,242 +0.05(+0.45%)
Feb 20, 2015 10.33 10.61 10.32 10.54 2,060,219 -0.02(-0.22%)
Feb 19, 2015 10.54 10.62 10.50 10.57 616,918 +0.20(+1.93%)
Feb 18, 2015 10.41 10.44 10.27 10.37 1,124,558 -0.44(-4.09%)
Feb 17, 2015 10.71 10.84 10.65 10.81 1,589,206 -0.11(-0.97%)
Feb 13, 2015 10.86 10.91 10.91 10.91 1,393,903 +0.04(+0.38%)
Feb 12, 2015 10.79 10.87 10.75 10.87 696,290 +0.28(+2.61%)
Feb 11, 2015 10.68 10.68 10.56 10.60 633,290 -0.11(-0.99%)
Feb 10, 2015 10.70 10.76 10.62 10.70 1,008,512 +0.32(+3.12%)
Feb 09, 2015 10.32 10.40 10.31 10.38 721,078 -0.19(-1.78%)
Feb 06, 2015 10.67 10.71 10.52 10.57 880,073 -0.12(-1.10%)
Feb 05, 2015 10.65 10.70 10.58 10.69 893,805 +0.04(+0.39%)
Feb 04, 2015 10.67 11.08 10.64 10.64 1,682,576 -0.17(-1.58%)
Feb 03, 2015 10.67 10.81 10.67 10.81 832,468 +0.28(+2.69%)
Feb 02, 2015 10.31 10.53 10.24 10.53 1,639,863 +0.17(+1.65%)
Jan 30, 2015 10.47 10.53 10.32 10.36 1,376,903 -0.37(-3.46%)
Jan 29, 2015 10.66 10.76 10.63 10.73 2,481,421 +0.37(+3.58%)
Jan 28, 2015 10.62 10.66 10.36 10.36 1,307,464 -0.22(-2.12%)
Jan 27, 2015 10.57 10.60 10.50 10.58 1,861,159 +0.11(+1.07%)
Jan 26, 2015 10.40 10.52 10.37 10.47 1,956,906 +0.28(+2.78%)
Jan 23, 2015 10.24 10.34 10.19 10.19 1,567,602 -0.08(-0.80%)
Jan 22, 2015 10.18 10.31 10.15 10.27 1,960,371 +0.10(+0.99%)
Jan 21, 2015 9.995 10.18 9.942 10.17 2,603,710 +0.07(+0.70%)
Jan 20, 2015 10.03 10.14 10.01 10.10 1,224,831 +0.02(+0.18%)
Jan 16, 2015 9.942 10.08 9.907 10.08 1,061,633 +0.14(+1.42%)
Jan 15, 2015 9.995 9.995 9.842 9.942 1,050,129 -0.05(-0.53%)
Jan 14, 2015 10.00 10.06 9.938 9.995 1,222,232 +0.03(+0.30%)
Jan 13, 2015 10.08 10.20 9.936 9.966 1,920,704 +0.03(+0.30%)
Jan 12, 2015 9.889 10.00 9.842 9.936 1,999,439 +0.25(+2.55%)
Jan 09, 2015 9.807 9.819 9.651 9.689 1,774,606 -0.09(-0.96%)
Jan 08, 2015 9.683 9.866 9.671 9.783 2,220,143 +0.27(+2.85%)
Jan 07, 2015 9.477 9.536 9.388 9.512 1,662,359 +0.19(+2.02%)
Jan 06, 2015 9.447 9.500 9.309 9.324 2,049,711 -0.17(-1.80%)
Jan 05, 2015 9.612 9.624 9.430 9.494 1,217,394 -0.45(-4.56%)
Jan 02, 2015 9.966 10.01 9.860 9.948 683,406 -0.02(-0.24%)
Dec 31, 2014 10.04 9.972 9.972 9.972 364,637 -0.14(-1.34%)
Dec 30, 2014 10.17 10.20 10.08 10.11 571,179 -0.19(-1.83%)
Dec 29, 2014 10.21 10.34 10.20 10.30 651,775 -0.11(-1.02%)
Dec 26, 2014 10.34 10.40 10.34 10.40 337,322 +0.08(+0.74%)
Dec 24, 2014 10.40 10.33 10.33 10.33 417,746 -0.02(-0.23%)
Dec 23, 2014 10.35 10.42 10.31 10.35 1,080,732 +0.06(+0.63%)
Dec 22, 2014 10.39 10.42 10.28 10.28 1,122,715 +0.04(+0.40%)
Dec 19, 2014 10.20 10.31 10.17 10.24 1,857,134 +0.08(+0.75%)
Dec 18, 2014 10.08 10.20 10.02 10.17 8,484,430 +0.30(+3.05%)
Dec 17, 2014 9.848 9.978 9.766 9.866 3,274,894 -0.04(-0.36%)
Dec 16, 2014 9.854 10.09 9.854 9.901 1,862,862 +0.50(+5.33%)
Dec 15, 2014 9.919 9.942 9.347 9.400 1,507,984 -0.41(-4.15%)
Dec 12, 2014 10.16 10.18 9.807 9.807 3,286,094 -0.27(-2.63%)
Dec 11, 2014 10.14 10.19 10.07 10.07 1,059,270 +0.14(+1.36%)
Dec 10, 2014 10.07 10.11 9.907 9.936 1,591,717 -0.19(-1.92%)
Dec 09, 2014 10.18 10.24 10.05 10.13 803,014 -0.31(-2.99%)
Dec 08, 2014 10.60 10.64 10.44 10.44 2,057,172 -0.10(-0.95%)
Dec 05, 2014 10.54 10.63 10.53 10.54 2,229,784 +0.27(+2.64%)
Dec 04, 2014 10.30 10.35 10.23 10.27 2,135,251 +0.21(+2.11%)
Dec 03, 2014 10.09 10.10 10.00 10.06 1,024,966 -0.11(-1.10%)
Dec 02, 2014 10.13 10.20 10.13 10.17 613,427 -0.05(-0.53%)
Dec 01, 2014 10.26 10.31 10.19 10.23 970,153 +0.06(+0.63%)
Nov 28, 2014 10.16 10.23 10.13 10.16 737,854 +0.30(+3.06%)
Nov 26, 2014 9.913 9.860 9.860 9.860 398,760 -0.10(-1.05%)
Nov 25, 2014 9.948 9.997 9.930 9.965 816,294 +0.00(+0.00%)
Nov 24, 2014 9.924 9.994 9.898 9.965 1,224,092 +0.13(+1.36%)
Nov 21, 2014 9.808 9.868 9.750 9.831 1,339,400 +0.38(+4.00%)
Nov 20, 2014 9.407 9.506 9.407 9.454 575,438 -0.03(-0.37%)
Nov 19, 2014 9.489 9.525 9.396 9.489 1,329,158 +0.02(+0.25%)
Nov 18, 2014 9.436 9.500 9.407 9.465 779,542 +0.17(+1.81%)
Nov 17, 2014 9.303 9.372 9.291 9.297 560,833 +0.04(+0.44%)
Nov 14, 2014 9.093 9.262 9.076 9.256 446,280 +0.03(+0.38%)
Nov 13, 2014 9.326 9.431 9.157 9.221 993,602 -0.02(-0.25%)
Nov 12, 2014 9.169 9.256 9.157 9.245 487,562 -0.14(-1.49%)
Nov 11, 2014 9.343 9.442 9.297 9.384 1,791,794 +0.37(+4.13%)
Nov 10, 2014 8.937 9.012 8.902 9.012 1,075,559 +0.05(+0.52%)
Nov 07, 2014 8.960 8.966 8.867 8.966 869,565 -0.09(-0.96%)
Nov 06, 2014 9.117 9.152 9.000 9.053 893,119 -0.15(-1.64%)
Nov 05, 2014 9.152 9.204 9.117 9.204 500,556 +0.18(+2.00%)
Nov 04, 2014 9.041 9.059 8.925 9.024 683,630 -0.05(-0.51%)
Nov 03, 2014 9.076 9.088 8.983 9.070 573,527 -0.16(-1.76%)
Oct 31, 2014 9.215 9.314 9.192 9.233 1,114,337 +0.19(+2.12%)
Oct 30, 2014 8.861 9.064 8.855 9.041 794,678 +0.10(+1.17%)
Oct 29, 2014 9.070 9.117 8.908 8.937 1,144,591 +0.03(+0.39%)
Oct 28, 2014 8.849 8.913 8.826 8.902 962,569 +0.30(+3.51%)
Oct 27, 2014 8.431 8.605 8.582 8.600 1,326,547 +0.02(+0.20%)
Oct 24, 2014 8.553 8.582 8.486 8.582 1,956,237 +0.20(+2.43%)
Oct 23, 2014 8.332 8.419 8.321 8.379 1,098,836 +0.45(+5.72%)
Oct 22, 2014 8.042 8.077 7.926 7.926 632,304 -0.19(-2.36%)
Oct 21, 2014 8.065 8.123 8.048 8.117 720,332 +0.08(+0.94%)
Oct 20, 2014 7.908 8.048 7.908 8.042 378,784 +0.16(+2.06%)
Oct 17, 2014 7.914 7.931 7.838 7.879 649,588 +0.07(+0.89%)
Oct 16, 2014 7.594 7.862 7.577 7.809 2,464,542 -0.22(-2.75%)
Oct 15, 2014 8.059 8.082 7.856 8.030 1,114,652 -0.11(-1.36%)
Oct 14, 2014 8.164 8.257 8.111 8.141 2,181,374 +0.09(+1.16%)
Oct 13, 2014 7.995 8.100 7.978 8.048 1,377,221 +0.13(+1.69%)
Oct 10, 2014 8.019 8.071 7.896 7.914 1,059,705 -0.08(-1.02%)
Oct 09, 2014 8.164 8.175 7.972 7.995 1,197,954 -0.31(-3.78%)
Oct 08, 2014 8.187 8.309 8.123 8.309 581,950 +0.20(+2.51%)
Oct 07, 2014 8.164 8.216 8.100 8.106 855,673 -0.20(-2.38%)
Oct 06, 2014 8.315 8.332 8.233 8.303 525,168 +0.02(+0.28%)
Oct 03, 2014 8.216 8.280 8.210 8.280 548,863 +0.02(+0.28%)
Oct 02, 2014 8.373 8.373 8.187 8.257 799,898 -0.09(-1.11%)
Oct 01, 2014 8.454 8.454 8.326 8.350 1,033,506 -0.21(-2.51%)
Sep 30, 2014 8.687 8.774 8.562 8.565 1,439,647 -0.01(-0.14%)
Sep 29, 2014 8.507 8.582 8.489 8.576 672,548 -0.01(-0.14%)
Sep 26, 2014 8.559 8.603 8.512 8.588 625,946 +0.06(+0.75%)
Sep 25, 2014 8.663 8.663 8.489 8.524 807,810 -0.17(-2.00%)
Sep 24, 2014 8.600 8.698 8.559 8.698 464,017 +0.14(+1.63%)
Sep 23, 2014 8.576 8.640 8.536 8.559 539,616 -0.12(-1.41%)
Sep 22, 2014 8.698 8.698 8.623 8.681 611,152 -0.02(-0.27%)
Sep 19, 2014 8.687 8.704 8.658 8.704 1,359,653 +0.03(+0.33%)
Sep 18, 2014 8.623 8.675 8.617 8.675 567,466 +0.09(+1.01%)
Sep 17, 2014 8.646 8.669 8.570 8.588 709,846 +0.04(+0.48%)
Sep 16, 2014 8.483 8.570 8.457 8.547 969,962 -0.08(-0.94%)
Sep 15, 2014 8.745 8.756 8.582 8.629 1,442,205 -0.15(-1.72%)
Sep 12, 2014 8.762 8.809 8.716 8.780 644,309 -0.04(-0.46%)
Sep 11, 2014 8.878 8.913 8.809 8.820 2,421,583 +0.09(+1.07%)
Sep 10, 2014 8.605 8.733 8.547 8.727 1,575,386 +0.15(+1.76%)
Sep 09, 2014 8.640 8.652 8.559 8.576 371,691 -0.04(-0.47%)
Sep 08, 2014 8.646 8.675 8.582 8.617 458,608 +0.00(+0.00%)
Sep 05, 2014 8.576 8.617 8.541 8.617 660,711 +0.18(+2.14%)
Sep 04, 2014 8.541 8.592 8.419 8.437 695,198 -0.06(-0.75%)
Sep 03, 2014 8.518 8.495 8.466 8.501 883,528 +0.01(+0.07%)
Sep 02, 2014 8.483 8.501 8.460 8.495 1,044,028 -0.33(-3.69%)
Aug 29, 2014 8.797 8.820 8.820 8.820 423,370 -0.04(-0.46%)
Aug 28, 2014 8.838 8.861 8.815 8.861 1,134,526 -0.09(-0.97%)
Aug 27, 2014 8.925 8.966 8.925 8.948 479,568 +0.16(+1.85%)
Aug 26, 2014 8.774 8.809 8.756 8.785 633,384 -0.03(-0.40%)
Aug 25, 2014 8.774 8.844 8.756 8.820 514,455 +0.13(+1.47%)
Aug 22, 2014 8.716 8.751 8.640 8.693 538,756 -0.08(-0.86%)
Aug 21, 2014 8.716 8.791 8.704 8.768 737,561 +0.12(+1.34%)
Aug 20, 2014 8.582 8.669 8.559 8.652 664,129 -0.06(-0.67%)
Aug 19, 2014 8.693 8.716 8.681 8.710 546,692 -0.01(-0.13%)
Aug 18, 2014 8.710 8.727 8.675 8.722 652,249 +0.06(+0.74%)
Aug 15, 2014 8.780 8.832 8.600 8.658 765,139 -0.02(-0.27%)
Aug 14, 2014 8.675 8.687 8.646 8.681 311,029 +0.02(+0.27%)
Aug 13, 2014 8.658 8.669 8.623 8.658 559,966 +0.09(+1.02%)
Aug 12, 2014 8.570 8.585 8.507 8.570 615,178 -0.03(-0.34%)
Aug 11, 2014 8.600 8.649 8.588 8.600 1,211,514 +0.03(+0.34%)
Aug 08, 2014 8.530 8.545 8.431 8.570 1,348,051 +0.05(+0.55%)
Aug 07, 2014 8.663 8.675 8.483 8.524 1,017,545 -0.27(-3.04%)
Aug 06, 2014 8.768 8.832 8.751 8.791 608,795 -0.13(-1.43%)
Aug 05, 2014 8.977 8.977 8.878 8.919 1,179,872 -0.09(-0.97%)
Aug 04, 2014 9.030 9.047 8.966 9.006 569,118 +0.04(+0.45%)
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.