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 )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2021 10.03 10.08 10.01 10.02 595,525 -0.11(-1.04%)
Mar 30, 2021 10.12 10.13 10.07 10.13 1,213,463 -0.05(-0.48%)
Mar 29, 2021 10.13 10.22 10.12 10.18 789,570 +0.09(+0.89%)
Mar 26, 2021 10.07 10.09 10.02 10.09 580,511 +0.07(+0.73%)
Mar 25, 2021 9.964 10.04 9.936 10.01 934,587 -0.05(-0.48%)
Mar 24, 2021 10.02 10.09 9.997 10.06 977,613 -0.10(-0.96%)
Mar 23, 2021 10.15 10.24 10.15 10.16 483,368 -0.06(-0.56%)
Mar 22, 2021 10.14 10.24 10.11 10.22 755,629 +0.10(+0.96%)
Mar 19, 2021 10.19 10.22 10.09 10.12 1,383,728 -0.02(-0.24%)
Mar 18, 2021 10.16 10.22 10.14 10.14 753,541 -0.06(-0.56%)
Mar 17, 2021 10.09 10.21 10.06 10.20 628,988 +0.11(+1.05%)
Mar 16, 2021 10.08 10.12 10.04 10.09 632,237 -0.01(-0.08%)
Mar 15, 2021 10.12 10.13 10.03 10.10 1,093,950 +0.09(+0.89%)
Mar 12, 2021 9.964 10.03 9.956 10.01 686,327 +0.05(+0.49%)
Mar 11, 2021 9.915 9.972 9.875 9.964 776,404 +0.02(+0.16%)
Mar 10, 2021 9.875 9.948 9.842 9.948 1,050,711 +0.28(+2.86%)
Mar 09, 2021 9.720 9.737 9.615 9.671 840,500 +0.05(+0.51%)
Mar 08, 2021 9.606 9.671 9.596 9.623 924,966 -0.03(-0.34%)
Mar 05, 2021 9.582 9.671 9.533 9.655 766,058 +0.12(+1.28%)
Mar 04, 2021 9.582 9.639 9.436 9.533 1,528,329 +0.06(+0.60%)
Mar 03, 2021 9.436 9.525 9.395 9.476 927,142 -0.07(-0.68%)
Mar 02, 2021 9.468 9.558 9.428 9.541 765,580 +0.09(+0.95%)
Mar 01, 2021 9.460 9.493 9.436 9.452 1,167,801 +0.05(+0.52%)
Feb 26, 2021 9.509 9.517 9.395 9.403 1,048,808 -0.26(-2.69%)
Feb 25, 2021 9.761 9.826 9.635 9.663 849,739 -0.03(-0.34%)
Feb 24, 2021 9.566 9.720 9.566 9.696 749,470 -0.03(-0.33%)
Feb 23, 2021 9.688 9.777 9.623 9.728 1,257,622 +0.11(+1.10%)
Feb 22, 2021 9.558 9.663 9.550 9.623 1,425,644 +0.08(+0.85%)
Feb 19, 2021 9.753 9.753 9.533 9.541 1,459,522 -0.07(-0.76%)
Feb 18, 2021 9.582 9.655 9.533 9.615 1,110,969 -0.28(-2.87%)
Feb 17, 2021 9.785 9.907 9.753 9.899 1,405,052 +0.11(+1.16%)
Feb 16, 2021 9.745 9.785 9.728 9.785 649,499 +0.13(+1.35%)
Feb 12, 2021 9.615 9.663 9.590 9.655 453,901 +0.02(+0.17%)
Feb 11, 2021 9.680 9.688 9.582 9.639 796,018 -0.13(-1.33%)
Feb 10, 2021 9.777 9.818 9.696 9.769 1,084,354 +0.12(+1.26%)
Feb 09, 2021 9.606 9.651 9.570 9.647 1,379,358 +0.00(+0.00%)
Feb 08, 2021 9.728 9.753 9.623 9.647 1,360,506 -0.06(-0.59%)
Feb 05, 2021 9.647 9.720 9.598 9.704 1,121,772 +0.08(+0.84%)
Feb 04, 2021 9.541 9.635 9.525 9.623 636,105 -0.08(-0.84%)
Feb 03, 2021 9.550 9.720 9.493 9.704 1,267,645 +0.12(+1.27%)
Feb 02, 2021 9.558 9.606 9.517 9.582 863,496 -0.01(-0.08%)
Feb 01, 2021 9.696 9.696 9.558 9.590 781,185 +0.04(+0.43%)
Jan 29, 2021 9.606 9.647 9.509 9.550 687,065 -0.13(-1.34%)
Jan 28, 2021 9.631 9.712 9.606 9.680 721,613 -0.01(-0.08%)
Jan 27, 2021 9.712 9.761 9.623 9.688 1,188,454 +0.00(+0.00%)
Jan 26, 2021 9.606 9.704 9.582 9.688 1,251,372 +0.19(+1.97%)
Jan 25, 2021 9.403 9.501 9.379 9.501 746,293 -0.02(-0.17%)
Jan 22, 2021 9.501 9.566 9.468 9.517 477,648 +0.04(+0.43%)
Jan 21, 2021 9.517 9.525 9.460 9.476 1,247,100 -0.09(-0.93%)
Jan 20, 2021 9.533 9.582 9.485 9.566 522,305 +0.00(+0.00%)
Jan 19, 2021 9.639 9.647 9.533 9.566 687,271 -0.04(-0.42%)
Jan 15, 2021 9.582 9.651 9.574 9.606 1,500,003 -0.28(-2.80%)
Jan 14, 2021 9.810 9.899 9.775 9.883 643,757 -0.24(-2.33%)
Jan 13, 2021 10.18 10.22 10.08 10.12 461,582 +0.12(+1.22%)
Jan 12, 2021 9.932 9.997 9.883 9.997 518,510 -0.03(-0.32%)
Jan 11, 2021 9.899 10.05 9.899 10.03 800,989 -0.11(-1.12%)
Jan 08, 2021 10.17 10.18 10.07 10.14 801,986 -0.16(-1.58%)
Jan 07, 2021 10.33 10.35 10.23 10.31 672,155 +0.17(+1.68%)
Jan 06, 2021 10.12 10.19 10.09 10.13 700,493 +0.22(+2.21%)
Jan 05, 2021 9.883 9.956 9.867 9.915 583,516 -0.04(-0.41%)
Jan 04, 2021 10.08 10.09 9.899 9.956 1,062,251 +0.32(+3.29%)
Dec 31, 2020 9.639 9.639 9.639 414,863 -0.12(-1.25%)
Dec 30, 2020 9.810 9.842 9.753 9.761 414,863 -0.05(-0.50%)
Dec 29, 2020 9.875 9.883 9.793 9.810 587,249 -0.02(-0.25%)
Dec 28, 2020 9.737 9.907 9.712 9.834 1,544,050 +0.10(+1.00%)
Dec 24, 2020 9.712 9.753 9.680 9.737 302,559 +0.05(+0.50%)
Dec 23, 2020 9.623 9.720 9.623 9.688 375,629 +0.15(+1.62%)
Dec 22, 2020 9.590 9.590 9.501 9.533 491,378 -0.06(-0.59%)
Dec 21, 2020 9.525 9.623 9.468 9.590 810,684 -0.29(-2.96%)
Dec 18, 2020 9.883 9.899 9.834 9.883 599,583 +0.24(+2.53%)
Dec 17, 2020 9.680 9.680 9.574 9.639 892,565 -0.15(-1.50%)
Dec 16, 2020 9.834 9.842 9.753 9.785 443,584 +0.07(+0.75%)
Dec 15, 2020 9.769 9.777 9.640 9.712 757,673 -0.11(-1.16%)
Dec 14, 2020 9.988 9.988 9.826 9.826 492,062 +0.02(+0.17%)
Dec 11, 2020 9.826 9.834 9.753 9.810 691,618 -0.40(-3.90%)
Dec 10, 2020 10.11 10.22 10.09 10.21 530,872 +0.19(+1.87%)
Dec 09, 2020 10.07 10.10 9.980 10.02 588,453 -0.07(-0.72%)
Dec 08, 2020 10.01 10.09 10.00 10.09 404,761 +0.08(+0.81%)
Dec 07, 2020 10.05 10.08 9.997 10.01 387,035 -0.06(-0.56%)
Dec 04, 2020 10.06 10.09 9.980 10.07 571,652 +0.04(+0.40%)
Dec 03, 2020 10.02 10.05 9.891 10.03 1,165,937 -0.13(-1.25%)
Dec 02, 2020 10.03 10.17 10.02 10.16 988,825 +0.16(+1.56%)
Dec 01, 2020 9.921 10.01 9.913 10.000 558,765 +0.18(+1.83%)
Nov 30, 2020 9.968 10.03 9.804 9.820 1,548,828 -0.13(-1.34%)
Nov 27, 2020 10.02 10.05 9.937 9.953 435,689 +0.20(+2.00%)
Nov 25, 2020 9.702 9.808 9.671 9.757 1,402,157 +0.13(+1.38%)
Nov 24, 2020 9.546 9.640 9.499 9.624 803,326 +0.13(+1.32%)
Nov 23, 2020 9.514 9.538 9.475 9.499 560,907 -0.15(-1.54%)
Nov 20, 2020 9.647 9.679 9.593 9.647 356,961 +0.00(+0.00%)
Nov 19, 2020 9.624 9.655 9.577 9.647 403,260 -0.02(-0.16%)
Nov 18, 2020 9.679 9.749 9.663 9.663 542,584 -0.05(-0.56%)
Nov 17, 2020 9.632 9.734 9.593 9.718 473,039 +0.04(+0.40%)
Nov 16, 2020 9.773 9.773 9.619 9.679 535,150 +0.05(+0.57%)
Nov 13, 2020 9.350 9.671 9.350 9.624 931,320 +0.22(+2.33%)
Nov 12, 2020 9.585 9.601 9.381 9.405 794,940 +0.18(+1.95%)
Nov 11, 2020 9.264 9.264 9.209 9.225 552,173 -0.05(-0.51%)
Nov 10, 2020 9.162 9.319 9.131 9.272 1,003,135 +0.32(+3.58%)
Nov 09, 2020 9.029 9.061 8.873 8.951 1,075,566 +0.16(+1.78%)
Nov 06, 2020 8.849 8.849 8.732 8.795 743,062 -0.04(-0.44%)
Nov 05, 2020 8.857 8.900 8.787 8.834 454,481 +0.10(+1.16%)
Nov 04, 2020 8.638 8.810 8.583 8.732 546,822 -0.01(-0.09%)
Nov 03, 2020 8.716 8.783 8.665 8.740 747,650 -0.09(-0.98%)
Nov 02, 2020 8.779 8.838 8.732 8.826 682,702 +0.03(+0.36%)
Oct 30, 2020 8.732 8.810 8.685 8.795 890,294 +0.04(+0.45%)
Oct 29, 2020 8.771 8.888 8.696 8.755 1,416,323 +0.56(+6.88%)
Oct 28, 2020 8.294 8.411 8.176 8.192 940,321 -0.23(-2.70%)
Oct 27, 2020 8.552 8.564 8.419 8.419 606,423 -0.22(-2.54%)
Oct 26, 2020 8.740 8.740 8.622 8.638 973,974 -0.24(-2.73%)
Oct 23, 2020 8.912 8.912 8.795 8.881 1,465,420 +0.20(+2.34%)
Oct 22, 2020 8.583 8.685 8.576 8.677 451,907 -0.03(-0.36%)
Oct 21, 2020 8.638 8.732 8.615 8.709 367,279 -0.05(-0.62%)
Oct 20, 2020 8.802 8.826 8.763 8.763 556,955 +0.18(+2.10%)
Oct 19, 2020 8.630 8.685 8.560 8.583 426,195 -0.12(-1.35%)
Oct 16, 2020 8.654 8.732 8.638 8.701 561,067 -0.17(-1.94%)
Oct 15, 2020 8.732 8.873 8.732 8.873 401,482 +0.04(+0.44%)
Oct 14, 2020 8.873 8.904 8.806 8.834 609,641 -0.08(-0.88%)
Oct 13, 2020 8.935 8.959 8.896 8.912 922,335 +0.05(+0.53%)
Oct 12, 2020 8.826 8.873 8.802 8.865 477,941 +0.08(+0.89%)
Oct 09, 2020 8.662 8.834 8.591 8.787 1,637,319 +0.28(+3.31%)
Oct 08, 2020 8.341 8.505 8.341 8.505 660,399 +0.16(+1.97%)
Oct 07, 2020 8.333 8.372 8.270 8.341 576,006 -0.03(-0.37%)
Oct 06, 2020 8.552 8.552 8.364 8.372 798,627 -0.06(-0.74%)
Oct 05, 2020 8.356 8.450 8.308 8.435 645,750 +0.31(+3.85%)
Oct 02, 2020 7.997 8.122 7.981 8.122 638,006 +0.11(+1.37%)
Oct 01, 2020 7.997 8.020 7.942 8.012 774,143 -0.11(-1.35%)
Sep 30, 2020 8.145 8.192 8.106 8.122 698,168 +0.04(+0.48%)
Sep 29, 2020 8.098 8.106 8.020 8.083 704,184 -0.09(-1.05%)
Sep 28, 2020 8.169 8.192 8.137 8.169 666,426 +0.04(+0.48%)
Sep 25, 2020 8.083 8.145 8.020 8.130 701,525 -0.13(-1.61%)
Sep 24, 2020 8.263 8.302 8.169 8.263 784,019 -0.05(-0.56%)
Sep 23, 2020 8.505 8.529 8.302 8.309 610,010 -0.20(-2.39%)
Sep 22, 2020 8.505 8.560 8.427 8.513 470,942 +0.04(+0.46%)
Sep 21, 2020 8.489 8.529 8.364 8.474 955,856 -0.33(-3.73%)
Sep 18, 2020 8.896 8.920 8.732 8.802 620,241 -0.13(-1.49%)
Sep 17, 2020 8.834 8.935 8.826 8.935 365,800 +0.12(+1.33%)
Sep 16, 2020 8.849 8.896 8.818 8.818 336,388 +0.09(+0.99%)
Sep 15, 2020 8.802 8.818 8.724 8.732 441,479 -0.04(-0.45%)
Sep 14, 2020 8.802 8.826 8.755 8.771 392,956 +0.02(+0.27%)
Sep 11, 2020 8.787 8.818 8.709 8.748 328,972 +0.01(+0.09%)
Sep 10, 2020 8.865 8.881 8.724 8.740 548,847 -0.10(-1.15%)
Sep 09, 2020 8.787 8.888 8.755 8.842 694,336 +0.43(+5.12%)
Sep 08, 2020 8.435 8.470 8.388 8.411 651,126 -0.13(-1.47%)
Sep 04, 2020 8.552 8.568 8.427 8.536 528,732 -0.04(-0.46%)
Sep 03, 2020 8.662 8.724 8.529 8.576 658,847 +0.03(+0.37%)
Sep 02, 2020 8.552 8.552 8.443 8.544 548,261 +0.00(+0.00%)
Sep 01, 2020 8.662 8.662 8.505 8.544 682,847 -0.16(-1.89%)
Aug 31, 2020 8.740 8.771 8.685 8.709 463,090 -0.20(-2.20%)
Aug 28, 2020 8.959 8.959 8.865 8.904 505,344 +0.02(+0.26%)
Aug 27, 2020 8.959 8.967 8.834 8.881 454,206 -0.20(-2.16%)
Aug 26, 2020 9.029 9.076 9.006 9.076 340,023 -0.13(-1.44%)
Aug 25, 2020 9.327 9.334 9.170 9.209 389,283 +0.00(+0.00%)
Aug 24, 2020 9.178 9.252 9.155 9.209 503,607 +0.16(+1.73%)
Aug 21, 2020 9.014 9.053 8.959 9.053 1,314,610 -0.06(-0.69%)
Aug 20, 2020 9.061 9.152 9.021 9.115 500,106 -0.10(-1.10%)
Aug 19, 2020 9.311 9.342 9.201 9.217 434,193 +0.07(+0.77%)
Aug 18, 2020 9.178 9.186 9.076 9.147 378,283 +0.05(+0.52%)
Aug 17, 2020 9.139 9.162 9.084 9.100 428,265 +0.00(+0.00%)
Aug 14, 2020 9.100 9.155 9.086 9.100 302,260 -0.13(-1.36%)
Aug 13, 2020 9.288 9.311 9.196 9.225 275,654 +0.00(+0.00%)
Aug 12, 2020 9.241 9.288 9.209 9.225 527,440 +0.21(+2.34%)
Aug 11, 2020 9.162 9.194 9.014 9.014 656,122 +0.05(+0.52%)
Aug 10, 2020 8.943 8.996 8.943 8.967 506,622 +0.05(+0.53%)
Aug 07, 2020 8.881 8.959 8.873 8.920 500,359 -0.12(-1.30%)
Aug 06, 2020 9.006 9.060 8.975 9.037 657,641 -0.20(-2.12%)
Aug 05, 2020 9.272 9.272 9.209 9.233 490,636 -0.05(-0.59%)
Aug 04, 2020 9.178 9.295 9.178 9.288 416,071 +0.12(+1.28%)
Aug 03, 2020 9.155 9.217 9.115 9.170 579,655 +0.05(+0.60%)
Jul 31, 2020 9.248 9.248 9.061 9.115 620,113 -0.16(-1.69%)
Jul 30, 2020 9.194 9.280 9.037 9.272 957,853 -0.33(-3.42%)
Jul 29, 2020 9.601 9.640 9.546 9.601 325,168 +0.13(+1.32%)
Jul 28, 2020 9.491 9.546 9.467 9.475 394,978 -0.02(-0.25%)
Jul 27, 2020 9.554 9.577 9.475 9.499 484,961 -0.19(-1.94%)
Jul 24, 2020 9.687 9.714 9.647 9.687 341,241 -0.05(-0.48%)
Jul 23, 2020 9.734 9.812 9.710 9.734 757,361 -0.11(-1.11%)
Jul 22, 2020 9.859 9.906 9.788 9.843 382,802 +0.09(+0.88%)
Jul 21, 2020 9.812 9.859 9.749 9.757 393,571 -0.14(-1.42%)
Jul 20, 2020 9.874 9.945 9.859 9.898 530,432 +0.05(+0.48%)
Jul 17, 2020 9.757 9.851 9.718 9.851 399,904 +0.13(+1.29%)
Jul 16, 2020 9.741 9.827 9.702 9.726 351,941 +0.03(+0.32%)
Jul 15, 2020 9.663 9.737 9.655 9.694 450,671 +0.02(+0.24%)
Jul 14, 2020 9.601 9.749 9.593 9.671 621,012 +0.34(+3.69%)
Jul 13, 2020 9.467 9.491 9.303 9.327 612,750 +0.09(+0.93%)
Jul 10, 2020 9.186 9.287 9.155 9.241 366,291 +0.08(+0.85%)
Jul 09, 2020 9.334 9.342 9.139 9.162 444,908 -0.18(-1.93%)
Jul 08, 2020 9.334 9.366 9.288 9.342 466,934 -0.01(-0.08%)
Jul 07, 2020 9.342 9.452 9.311 9.350 468,732 -0.31(-3.16%)
Jul 06, 2020 9.773 9.780 9.608 9.655 779,951 +0.23(+2.49%)
Jul 02, 2020 9.514 9.569 9.366 9.421 453,710 +0.13(+1.43%)
Jul 01, 2020 9.201 9.319 9.201 9.288 864,473 -0.02(-0.25%)
Jun 30, 2020 9.272 9.342 9.264 9.311 1,686,914 +0.01(+0.08%)
Jun 29, 2020 9.342 9.405 9.264 9.303 1,187,500 +0.24(+2.68%)
Jun 26, 2020 9.225 9.233 9.053 9.061 458,311 -0.06(-0.69%)
Jun 25, 2020 9.029 9.147 8.990 9.123 537,954 +0.04(+0.43%)
Jun 24, 2020 9.162 9.209 9.049 9.084 518,093 -0.10(-1.11%)
Jun 23, 2020 9.327 9.342 9.186 9.186 570,746 -0.04(-0.42%)
Jun 22, 2020 9.194 9.264 9.158 9.225 872,797 +0.13(+1.46%)
Jun 19, 2020 9.256 9.264 9.092 9.092 670,852 -0.02(-0.26%)
Jun 18, 2020 9.068 9.131 9.041 9.115 990,947 -0.09(-1.02%)
Jun 17, 2020 9.334 9.358 9.209 9.209 848,244 -0.18(-1.92%)
Jun 16, 2020 9.491 9.522 9.311 9.389 639,257 +0.25(+2.74%)
Jun 15, 2020 8.998 9.209 8.961 9.139 597,842 -0.07(-0.76%)
Jun 12, 2020 9.288 9.295 9.069 9.209 701,909 +0.16(+1.73%)
Jun 11, 2020 9.288 9.338 9.045 9.053 665,784 -0.61(-6.32%)
Jun 10, 2020 9.663 9.702 9.601 9.663 600,600 -0.08(-0.80%)
Jun 09, 2020 9.655 9.784 9.632 9.741 611,848 -0.42(-4.16%)
Jun 08, 2020 10.16 10.20 10.07 10.16 496,103 +0.03(+0.31%)
Jun 05, 2020 10.07 10.18 10.04 10.13 473,264 +0.17(+1.70%)
Jun 04, 2020 9.833 9.994 9.833 9.963 415,723 +0.13(+1.33%)
Jun 03, 2020 9.741 9.856 9.702 9.833 548,430 +0.30(+3.15%)
Jun 02, 2020 9.518 9.556 9.479 9.533 812,058 +0.13(+1.39%)
Jun 01, 2020 9.387 9.441 9.372 9.402 488,285 +0.16(+1.75%)
May 29, 2020 9.333 9.348 9.133 9.241 970,230 +0.19(+2.12%)
May 28, 2020 9.079 9.218 9.041 9.049 1,009,706 +0.26(+2.97%)
May 27, 2020 8.672 8.795 8.626 8.787 1,133,790 +0.25(+2.88%)
May 26, 2020 8.564 8.618 8.534 8.541 677,271 -0.02(-0.27%)
May 22, 2020 8.587 8.610 8.534 8.564 625,401 -0.02(-0.27%)
May 21, 2020 8.633 8.664 8.581 8.587 850,144 -0.02(-0.27%)
May 20, 2020 8.564 8.703 8.541 8.610 1,516,337 +0.21(+2.47%)
May 19, 2020 8.564 8.564 8.395 8.403 1,562,702 -0.41(-4.62%)
May 18, 2020 8.603 8.818 8.603 8.810 779,840 +0.42(+5.04%)
May 15, 2020 8.411 8.449 8.334 8.387 470,611 -0.10(-1.18%)
May 14, 2020 8.434 8.534 8.364 8.487 421,250 -0.09(-1.08%)
May 13, 2020 8.733 8.741 8.549 8.580 477,853 -0.16(-1.85%)
May 12, 2020 8.895 8.903 8.741 8.741 839,629 -0.07(-0.79%)
May 11, 2020 8.787 8.849 8.749 8.810 479,114 -0.07(-0.78%)
May 08, 2020 8.941 8.953 8.864 8.879 322,976 +0.09(+1.05%)
May 07, 2020 8.841 8.910 8.787 8.787 732,832 -0.08(-0.95%)
May 06, 2020 8.972 8.979 8.864 8.872 1,614,234 -0.25(-2.78%)
May 05, 2020 9.049 9.202 8.264 9.126 2,494,120 +0.12(+1.37%)
May 04, 2020 9.026 9.056 8.979 9.002 466,437 -0.10(-1.10%)
May 01, 2020 9.241 9.241 9.049 9.102 380,599 -0.15(-1.58%)
Apr 30, 2020 9.487 9.487 9.233 9.248 426,201 -0.09(-0.99%)
Apr 29, 2020 9.264 9.487 9.172 9.341 950,153 +0.12(+1.25%)
Apr 28, 2020 9.264 9.364 9.225 9.225 579,142 -0.16(-1.72%)
Apr 27, 2020 9.425 9.441 9.348 9.387 526,691 +0.02(+0.16%)
Apr 24, 2020 9.348 9.372 9.225 9.372 580,395 +0.01(+0.08%)
Apr 23, 2020 9.418 9.487 9.302 9.364 755,698 -0.10(-1.06%)
Apr 22, 2020 9.533 9.533 9.364 9.464 512,793 +0.23(+2.50%)
Apr 21, 2020 9.341 9.364 9.167 9.233 1,253,195 -0.32(-3.38%)
Apr 20, 2020 9.518 9.637 9.456 9.556 487,613 +0.04(+0.40%)
Apr 17, 2020 9.594 9.602 9.421 9.518 477,375 +0.21(+2.23%)
Apr 16, 2020 9.364 9.402 9.248 9.310 473,517 -0.11(-1.14%)
Apr 15, 2020 9.395 9.533 9.348 9.418 1,029,895 -0.44(-4.45%)
Apr 14, 2020 9.733 9.963 9.733 9.856 665,554 +0.24(+2.48%)
Apr 13, 2020 9.610 9.664 9.479 9.618 373,622 +0.02(+0.24%)
Apr 09, 2020 9.502 9.648 9.360 9.594 873,064 +0.01(+0.08%)
Apr 08, 2020 9.479 9.656 9.379 9.587 611,078 +0.22(+2.38%)
Apr 07, 2020 9.641 9.641 9.325 9.364 1,183,371 -0.22(-2.33%)
Apr 06, 2020 9.502 9.594 9.410 9.587 851,467 +0.41(+4.44%)
Apr 03, 2020 8.995 9.179 8.995 9.179 1,379,576 -0.08(-0.83%)
Apr 02, 2020 8.903 9.256 8.833 9.256 924,886 +0.18(+1.95%)
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.