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 )

11.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2015 9.878 9.966 9.846 9.922 260,260 +0.01(+0.06%)
Aug 28, 2015 9.928 9.979 9.865 9.916 412,249 -0.09(-0.88%)
Aug 27, 2015 10.03 10.05 9.890 10.00 1,635,708 +0.18(+1.80%)
Aug 26, 2015 9.878 9.878 9.600 9.827 2,278,576 +0.32(+3.38%)
Aug 25, 2015 9.802 9.834 9.506 9.506 647,748 +0.12(+1.28%)
Aug 24, 2015 9.209 9.588 9.001 9.386 1,280,665 -0.24(-2.49%)
Aug 21, 2015 9.821 9.947 9.625 9.625 576,683 -0.12(-1.23%)
Aug 20, 2015 9.991 9.991 9.745 9.745 547,011 -0.40(-3.98%)
Aug 19, 2015 10.09 10.19 10.04 10.15 717,229 -0.01(-0.12%)
Aug 18, 2015 10.28 10.29 10.16 10.16 451,920 -0.13(-1.29%)
Aug 17, 2015 10.26 10.34 10.23 10.29 291,579 -0.14(-1.33%)
Aug 14, 2015 10.36 10.46 10.35 10.43 307,246 +0.04(+0.42%)
Aug 13, 2015 10.41 10.44 10.37 10.39 243,041 -0.06(-0.60%)
Aug 12, 2015 10.43 10.50 10.31 10.45 1,654,252 -0.04(-0.36%)
Aug 11, 2015 10.54 10.60 10.47 10.49 553,619 -0.04(-0.42%)
Aug 10, 2015 10.44 10.58 10.44 10.53 704,793 +0.24(+2.33%)
Aug 07, 2015 10.25 10.33 10.21 10.29 1,471,480 -0.16(-1.57%)
Aug 06, 2015 10.52 10.54 10.43 10.46 925,630 +0.03(+0.24%)
Aug 05, 2015 10.37 10.45 10.37 10.43 423,913 +0.05(+0.49%)
Aug 04, 2015 10.49 10.50 10.38 10.38 420,648 -0.09(-0.90%)
Aug 03, 2015 10.46 10.50 10.38 10.48 423,937 +0.14(+1.34%)
Jul 31, 2015 10.38 10.40 10.29 10.34 676,665 -0.04(-0.43%)
Jul 30, 2015 10.31 10.38 10.20 10.38 901,868 -0.17(-1.61%)
Jul 29, 2015 10.62 10.80 10.23 10.55 1,217,293 +0.02(+0.18%)
Jul 28, 2015 10.51 10.55 10.45 10.53 425,703 +0.09(+0.85%)
Jul 27, 2015 10.46 10.50 10.41 10.45 474,918 -0.03(-0.24%)
Jul 24, 2015 10.55 10.60 10.47 10.47 503,356 +0.01(+0.06%)
Jul 23, 2015 10.58 10.60 10.46 10.46 366,421 -0.04(-0.36%)
Jul 22, 2015 10.54 10.58 10.49 10.50 441,431 +0.01(+0.12%)
Jul 21, 2015 10.48 10.57 10.47 10.49 598,034 -0.12(-1.13%)
Jul 20, 2015 10.60 10.65 10.56 10.61 527,825 +0.00(+0.00%)
Jul 17, 2015 10.58 10.65 10.57 10.61 472,742 +0.09(+0.84%)
Jul 16, 2015 10.57 10.60 10.51 10.52 1,024,553 +0.25(+2.46%)
Jul 15, 2015 10.32 10.34 10.19 10.27 1,077,947 +0.08(+0.80%)
Jul 14, 2015 10.16 10.26 10.16 10.19 2,289,008 +0.08(+0.81%)
Jul 13, 2015 10.16 10.19 10.09 10.10 2,431,477 -0.02(-0.19%)
Jul 10, 2015 10.04 10.14 9.979 10.12 1,102,419 +0.78(+8.30%)
Jul 09, 2015 9.443 9.512 9.342 9.348 1,804,487 +0.11(+1.16%)
Jul 08, 2015 9.323 9.342 9.197 9.241 1,008,955 -0.10(-1.08%)
Jul 07, 2015 9.316 9.405 9.121 9.342 1,509,824 -0.11(-1.20%)
Jul 06, 2015 9.474 9.600 9.373 9.455 829,214 -0.40(-4.03%)
Jul 02, 2015 9.909 9.853 9.853 9.853 730,226 +0.10(+1.04%)
Jul 01, 2015 9.840 9.859 9.707 9.752 662,398 +0.06(+0.65%)
Jun 30, 2015 9.922 9.922 9.663 9.689 1,359,630 -0.14(-1.41%)
Jun 29, 2015 9.960 10.00 9.796 9.827 1,054,094 -0.48(-4.65%)
Jun 26, 2015 10.34 10.41 10.26 10.31 1,882,624 +0.09(+0.86%)
Jun 25, 2015 10.22 10.36 10.16 10.22 802,516 +0.12(+1.19%)
Jun 24, 2015 10.21 10.25 10.10 10.10 1,334,268 +0.08(+0.76%)
Jun 23, 2015 10.46 10.57 10.02 10.02 3,520,652 -0.51(-4.85%)
Jun 22, 2015 10.60 10.69 10.51 10.53 4,174,368 +0.72(+7.33%)
Jun 19, 2015 9.808 9.878 9.752 9.815 608,251 -0.01(-0.06%)
Jun 18, 2015 9.663 10.02 9.663 9.821 512,260 +0.26(+2.70%)
Jun 17, 2015 9.562 9.588 9.461 9.562 462,791 -0.10(-1.04%)
Jun 16, 2015 9.600 9.689 9.589 9.663 342,432 +0.06(+0.59%)
Jun 15, 2015 9.600 9.638 9.569 9.607 513,680 -0.19(-1.93%)
Jun 12, 2015 9.764 9.878 9.707 9.796 567,918 -0.17(-1.71%)
Jun 11, 2015 10.04 10.09 9.938 9.966 1,082,745 +0.17(+1.74%)
Jun 10, 2015 9.701 9.884 9.682 9.796 956,881 +0.20(+2.10%)
Jun 09, 2015 9.537 9.632 9.493 9.594 923,376 -0.03(-0.33%)
Jun 08, 2015 9.695 9.714 9.581 9.625 624,658 -0.03(-0.33%)
Jun 05, 2015 9.714 9.752 9.638 9.657 604,367 -0.22(-2.24%)
Jun 04, 2015 9.979 10.17 9.878 9.878 734,996 -0.18(-1.82%)
Jun 03, 2015 10.05 10.15 10.03 10.06 887,085 +0.15(+1.47%)
Jun 02, 2015 9.958 9.976 9.872 9.915 1,429,753 +0.22(+2.28%)
Jun 01, 2015 9.841 9.866 9.668 9.694 2,126,421 +0.04(+0.38%)
May 29, 2015 9.798 9.811 9.608 9.657 666,767 -0.15(-1.56%)
May 28, 2015 9.829 9.856 9.700 9.811 854,317 +0.02(+0.19%)
May 27, 2015 9.633 9.817 9.620 9.792 660,725 +0.15(+1.53%)
May 26, 2015 9.780 9.792 9.614 9.645 807,555 -0.18(-1.81%)
May 22, 2015 9.841 9.823 9.823 9.823 461,871 -0.31(-3.03%)
May 21, 2015 10.05 10.14 10.03 10.13 2,509,308 +0.08(+0.79%)
May 20, 2015 10.02 10.07 9.939 10.05 1,459,236 -0.06(-0.61%)
May 19, 2015 10.09 10.16 10.07 10.11 408,945 -0.11(-1.08%)
May 18, 2015 10.12 10.23 10.09 10.22 1,360,989 +0.29(+2.90%)
May 15, 2015 9.884 9.964 9.835 9.933 3,815,989 -0.05(-0.49%)
May 14, 2015 10.04 10.09 9.976 9.982 1,316,492 +0.05(+0.49%)
May 13, 2015 10.08 10.09 9.902 9.933 645,127 +0.09(+0.87%)
May 12, 2015 9.847 9.860 9.774 9.847 913,658 -0.01(-0.06%)
May 11, 2015 9.890 9.927 9.829 9.853 1,139,122 -0.26(-2.61%)
May 08, 2015 9.994 10.14 9.982 10.12 657,050 +0.18(+1.79%)
May 07, 2015 9.945 10.01 9.902 9.939 537,861 -0.01(-0.12%)
May 06, 2015 9.896 10.05 9.878 9.952 1,247,097 +0.25(+2.53%)
May 05, 2015 9.860 9.866 9.651 9.706 624,336 -0.40(-4.00%)
May 04, 2015 10.16 10.19 10.11 10.11 290,262 +0.01(+0.06%)
May 01, 2015 10.05 10.12 10.04 10.10 390,000 +0.06(+0.61%)
Apr 30, 2015 10.00 10.12 10.00 10.04 468,267 +0.16(+1.61%)
Apr 29, 2015 9.915 9.994 9.835 9.884 671,930 -0.09(-0.86%)
Apr 28, 2015 10.01 10.09 9.890 9.970 785,952 -0.34(-3.33%)
Apr 27, 2015 10.36 10.42 10.31 10.31 3,286,783 +0.03(+0.30%)
Apr 24, 2015 10.25 10.29 10.21 10.28 2,782,200 +0.09(+0.84%)
Apr 23, 2015 10.09 10.22 10.07 10.20 457,857 -0.03(-0.30%)
Apr 22, 2015 10.16 10.25 10.11 10.23 413,157 +0.16(+1.58%)
Apr 21, 2015 10.09 10.12 10.03 10.07 667,917 -0.11(-1.08%)
Apr 20, 2015 10.13 10.23 10.12 10.18 380,327 -0.03(-0.30%)
Apr 17, 2015 10.21 10.22 10.14 10.21 536,841 -0.23(-2.23%)
Apr 16, 2015 10.42 10.45 10.37 10.44 719,793 +0.14(+1.37%)
Apr 15, 2015 10.33 10.35 10.23 10.30 729,294 -0.02(-0.18%)
Apr 14, 2015 10.33 10.37 10.28 10.32 586,558 +0.08(+0.78%)
Apr 13, 2015 10.17 10.34 10.17 10.24 662,811 +0.18(+1.83%)
Apr 10, 2015 10.09 10.09 10.01 10.06 529,765 -0.10(-0.97%)
Apr 09, 2015 10.14 10.16 10.09 10.15 584,672 +0.09(+0.91%)
Apr 08, 2015 10.15 10.19 10.02 10.06 447,918 -0.09(-0.85%)
Apr 07, 2015 10.16 10.22 10.14 10.15 1,672,428 +0.01(+0.12%)
Apr 06, 2015 10.12 10.20 10.12 10.14 331,839 +0.12(+1.22%)
Apr 02, 2015 9.970 10.01 10.01 10.01 428,274 +0.15(+1.56%)
Apr 01, 2015 9.915 9.921 9.811 9.860 751,814 +0.04(+0.44%)
Mar 31, 2015 9.878 9.927 9.774 9.817 2,370,130 -0.18(-1.78%)
Mar 30, 2015 9.994 10.03 9.976 9.994 1,744,098 -0.05(-0.49%)
Mar 27, 2015 10.01 10.08 9.976 10.04 2,274,277 +0.10(+0.99%)
Mar 26, 2015 9.909 9.979 9.829 9.945 806,446 -0.17(-1.70%)
Mar 25, 2015 10.15 10.20 10.09 10.12 1,338,047 +0.01(+0.12%)
Mar 24, 2015 10.06 10.15 10.02 10.10 2,444,922 +0.22(+2.23%)
Mar 23, 2015 9.902 9.927 9.823 9.884 877,936 +0.07(+0.75%)
Mar 20, 2015 9.847 9.921 9.798 9.811 3,229,677 +0.18(+1.91%)
Mar 19, 2015 9.663 9.682 9.553 9.627 910,124 -0.18(-1.88%)
Mar 18, 2015 9.608 9.847 9.535 9.811 979,721 +0.05(+0.50%)
Mar 17, 2015 9.651 9.774 9.565 9.761 1,017,409 -0.17(-1.67%)
Mar 16, 2015 9.970 10.04 9.921 9.927 1,126,151 -0.01(-0.06%)
Mar 13, 2015 9.952 9.964 9.860 9.933 1,358,443 -0.17(-1.64%)
Mar 12, 2015 10.12 10.14 10.01 10.10 588,952 -0.01(-0.06%)
Mar 11, 2015 10.14 10.17 10.04 10.10 780,888 +0.10(+0.98%)
Mar 10, 2015 10.21 10.22 9.994 10.01 1,188,967 +0.00(+0.00%)
Mar 09, 2015 10.34 10.37 9.955 10.01 1,708,025 -0.53(-5.01%)
Mar 06, 2015 10.68 10.69 10.53 10.53 819,243 -0.35(-3.21%)
Mar 05, 2015 10.89 10.95 10.83 10.88 468,078 +0.00(+0.00%)
Mar 04, 2015 10.90 10.92 10.77 10.88 939,830 -0.04(-0.34%)
Mar 03, 2015 10.93 10.96 10.88 10.92 1,012,582 -0.25(-2.25%)
Mar 02, 2015 11.15 11.19 11.09 11.17 429,657 +0.01(+0.11%)
Feb 27, 2015 11.05 11.20 10.98 11.16 663,080 -0.09(-0.76%)
Feb 26, 2015 11.21 11.28 11.21 11.25 506,379 +0.04(+0.33%)
Feb 25, 2015 11.23 11.28 11.17 11.21 1,258,371 +0.00(+0.00%)
Feb 24, 2015 11.05 11.21 11.02 11.21 767,493 +0.19(+1.72%)
Feb 23, 2015 11.01 11.03 10.96 11.02 639,414 +0.05(+0.45%)
Feb 20, 2015 10.74 11.04 10.74 10.97 1,980,231 -0.02(-0.22%)
Feb 19, 2015 10.96 11.05 10.93 10.99 592,966 +0.21(+1.93%)
Feb 18, 2015 10.83 10.86 10.68 10.79 1,080,897 -0.46(-4.09%)
Feb 17, 2015 11.15 11.28 11.08 11.25 1,527,504 -0.11(-0.97%)
Feb 13, 2015 11.29 11.36 11.36 11.36 1,339,784 +0.04(+0.38%)
Feb 12, 2015 11.23 11.31 11.18 11.31 669,256 +0.29(+2.61%)
Feb 11, 2015 11.11 11.11 10.98 11.02 608,702 -0.11(-0.99%)
Feb 10, 2015 11.13 11.19 11.05 11.13 969,356 +0.34(+3.12%)
Feb 09, 2015 10.74 10.82 10.73 10.80 693,082 -0.20(-1.78%)
Feb 06, 2015 11.10 11.15 10.94 10.99 845,904 -0.12(-1.10%)
Feb 05, 2015 11.08 11.13 11.01 11.12 859,102 +0.04(+0.39%)
Feb 04, 2015 11.10 11.53 11.07 11.07 1,617,249 -0.18(-1.58%)
Feb 03, 2015 11.10 11.25 11.10 11.25 800,147 +0.29(+2.69%)
Feb 02, 2015 10.73 10.96 10.66 10.96 1,576,195 +0.18(+1.65%)
Jan 30, 2015 10.89 10.95 10.74 10.78 1,323,444 -0.39(-3.46%)
Jan 29, 2015 11.09 11.20 11.06 11.17 2,385,079 +0.39(+3.58%)
Jan 28, 2015 11.05 11.09 10.78 10.78 1,256,701 -0.23(-2.12%)
Jan 27, 2015 10.99 11.02 10.92 11.01 1,788,898 +0.12(+1.07%)
Jan 26, 2015 10.82 10.95 10.79 10.90 1,880,928 +0.29(+2.78%)
Jan 23, 2015 10.65 10.75 10.60 10.60 1,506,740 -0.09(-0.80%)
Jan 22, 2015 10.59 10.73 10.56 10.69 1,884,259 +0.10(+0.98%)
Jan 21, 2015 10.40 10.60 10.34 10.58 2,502,620 +0.07(+0.70%)
Jan 20, 2015 10.44 10.55 10.41 10.51 1,177,276 +0.02(+0.18%)
Jan 16, 2015 10.34 10.49 10.31 10.49 1,020,415 +0.15(+1.42%)
Jan 15, 2015 10.40 10.40 10.24 10.34 1,009,357 -0.06(-0.53%)
Jan 14, 2015 10.41 10.47 10.34 10.40 1,174,778 +0.03(+0.30%)
Jan 13, 2015 10.48 10.61 10.34 10.37 1,846,132 +0.03(+0.30%)
Jan 12, 2015 10.29 10.41 10.24 10.34 1,921,810 +0.26(+2.55%)
Jan 09, 2015 10.20 10.22 10.04 10.08 1,705,706 -0.10(-0.96%)
Jan 08, 2015 10.07 10.26 10.06 10.18 2,133,945 +0.28(+2.85%)
Jan 07, 2015 9.860 9.921 9.768 9.896 1,597,817 +0.20(+2.02%)
Jan 06, 2015 9.829 9.884 9.685 9.700 1,970,131 -0.18(-1.80%)
Jan 05, 2015 10.00 10.01 9.811 9.878 1,170,128 -0.47(-4.56%)
Jan 02, 2015 10.37 10.41 10.26 10.35 656,872 -0.02(-0.24%)
Dec 31, 2014 10.44 10.37 10.37 10.37 350,480 -0.14(-1.34%)
Dec 30, 2014 10.58 10.61 10.48 10.52 549,003 -0.20(-1.83%)
Dec 29, 2014 10.62 10.75 10.61 10.71 626,469 -0.11(-1.02%)
Dec 26, 2014 10.75 10.82 10.75 10.82 324,226 +0.08(+0.74%)
Dec 24, 2014 10.82 10.74 10.74 10.74 401,527 -0.02(-0.23%)
Dec 23, 2014 10.77 10.84 10.73 10.77 1,038,772 +0.07(+0.63%)
Dec 22, 2014 10.81 10.84 10.69 10.70 1,079,126 +0.04(+0.40%)
Dec 19, 2014 10.61 10.72 10.58 10.66 1,785,030 +0.08(+0.75%)
Dec 18, 2014 10.48 10.61 10.43 10.58 8,155,019 +0.31(+3.05%)
Dec 17, 2014 10.25 10.38 10.16 10.26 3,147,745 -0.04(-0.36%)
Dec 16, 2014 10.25 10.49 10.25 10.30 1,790,536 +0.52(+5.33%)
Dec 15, 2014 10.32 10.34 9.725 9.780 1,449,436 -0.42(-4.15%)
Dec 12, 2014 10.57 10.60 10.20 10.20 3,158,511 -0.28(-2.63%)
Dec 11, 2014 10.55 10.60 10.48 10.48 1,018,143 +0.14(+1.36%)
Dec 10, 2014 10.48 10.52 10.31 10.34 1,529,918 -0.20(-1.92%)
Dec 09, 2014 10.60 10.65 10.46 10.54 771,836 -0.32(-2.99%)
Dec 08, 2014 11.03 11.07 10.87 10.87 1,977,302 -0.10(-0.95%)
Dec 05, 2014 10.96 11.06 10.95 10.97 2,143,212 +0.28(+2.64%)
Dec 04, 2014 10.72 10.77 10.64 10.69 2,052,349 +0.22(+2.11%)
Dec 03, 2014 10.50 10.50 10.41 10.47 985,171 -0.12(-1.10%)
Dec 02, 2014 10.54 10.61 10.54 10.58 589,611 -0.06(-0.53%)
Dec 01, 2014 10.67 10.72 10.60 10.64 932,487 +0.07(+0.63%)
Nov 28, 2014 10.57 10.64 10.54 10.57 709,206 +0.31(+3.06%)
Nov 26, 2014 10.31 10.26 10.26 10.26 383,278 -0.11(-1.05%)
Nov 25, 2014 10.35 10.40 10.33 10.37 784,601 +0.00(+0.00%)
Nov 24, 2014 10.33 10.40 10.30 10.37 1,176,566 +0.14(+1.36%)
Nov 21, 2014 10.20 10.27 10.14 10.23 1,287,397 +0.39(+3.99%)
Nov 20, 2014 9.787 9.890 9.787 9.836 553,096 -0.04(-0.37%)
Nov 19, 2014 9.872 9.910 9.775 9.872 1,277,553 +0.02(+0.25%)
Nov 18, 2014 9.817 9.884 9.787 9.848 749,276 +0.18(+1.81%)
Nov 17, 2014 9.678 9.751 9.666 9.672 539,059 +0.04(+0.44%)
Nov 14, 2014 9.461 9.636 9.443 9.630 428,953 +0.04(+0.38%)
Nov 13, 2014 9.703 9.811 9.527 9.594 955,025 -0.02(-0.25%)
Nov 12, 2014 9.539 9.630 9.527 9.618 468,633 -0.15(-1.49%)
Nov 11, 2014 9.721 9.823 9.672 9.763 1,722,227 +0.39(+4.13%)
Nov 10, 2014 9.298 9.376 9.261 9.376 1,033,800 +0.05(+0.52%)
Nov 07, 2014 9.322 9.328 9.225 9.328 835,804 -0.09(-0.96%)
Nov 06, 2014 9.485 9.521 9.364 9.418 858,443 -0.16(-1.64%)
Nov 05, 2014 9.521 9.576 9.485 9.576 481,122 +0.19(+2.00%)
Nov 04, 2014 9.406 9.425 9.285 9.388 657,087 -0.05(-0.51%)
Nov 03, 2014 9.443 9.455 9.346 9.437 551,260 -0.17(-1.76%)
Oct 31, 2014 9.588 9.690 9.564 9.606 1,071,072 +0.20(+2.12%)
Oct 30, 2014 9.219 9.431 9.213 9.406 763,825 +0.11(+1.17%)
Oct 29, 2014 9.437 9.485 9.267 9.298 1,100,152 +0.04(+0.39%)
Oct 28, 2014 9.207 9.273 9.183 9.261 925,197 +0.31(+3.51%)
Oct 27, 2014 8.772 8.953 8.929 8.947 1,275,044 +0.02(+0.20%)
Oct 24, 2014 8.899 8.929 8.829 8.929 1,880,286 +0.21(+2.43%)
Oct 23, 2014 8.669 8.760 8.657 8.717 1,056,173 +0.47(+5.72%)
Oct 22, 2014 8.367 8.403 8.246 8.246 607,754 -0.20(-2.36%)
Oct 21, 2014 8.391 8.451 8.373 8.445 692,365 +0.08(+0.94%)
Oct 20, 2014 8.228 8.373 8.228 8.367 364,077 +0.17(+2.06%)
Oct 17, 2014 8.234 8.252 8.155 8.197 624,367 +0.07(+0.89%)
Oct 16, 2014 7.901 8.179 7.883 8.125 2,368,855 -0.23(-2.75%)
Oct 15, 2014 8.385 8.409 8.174 8.354 1,071,375 -0.11(-1.36%)
Oct 14, 2014 8.494 8.590 8.439 8.469 2,096,681 +0.10(+1.16%)
Oct 13, 2014 8.318 8.427 8.300 8.373 1,323,750 +0.14(+1.69%)
Oct 10, 2014 8.342 8.397 8.215 8.234 1,018,562 -0.08(-1.02%)
Oct 09, 2014 8.494 8.506 8.294 8.318 1,151,443 -0.33(-3.78%)
Oct 08, 2014 8.518 8.645 8.451 8.645 559,356 +0.21(+2.51%)
Oct 07, 2014 8.494 8.548 8.427 8.433 822,451 -0.21(-2.38%)
Oct 06, 2014 8.651 8.669 8.566 8.639 504,779 +0.02(+0.28%)
Oct 03, 2014 8.548 8.614 8.542 8.614 527,554 +0.02(+0.28%)
Oct 02, 2014 8.711 8.711 8.518 8.590 768,842 -0.10(-1.11%)
Oct 01, 2014 8.796 8.796 8.663 8.687 993,380 -0.22(-2.51%)
Sep 30, 2014 9.038 9.128 8.908 8.911 1,383,753 -0.01(-0.14%)
Sep 29, 2014 8.850 8.929 8.832 8.923 646,436 -0.01(-0.14%)
Sep 26, 2014 8.905 8.950 8.856 8.935 601,644 +0.07(+0.75%)
Sep 25, 2014 9.013 9.013 8.832 8.868 776,446 -0.18(-2.00%)
Sep 24, 2014 8.947 9.050 8.905 9.050 446,002 +0.15(+1.63%)
Sep 23, 2014 8.923 8.989 8.880 8.905 518,666 -0.13(-1.41%)
Sep 22, 2014 9.050 9.050 8.971 9.032 587,424 -0.02(-0.27%)
Sep 19, 2014 9.038 9.056 9.007 9.056 1,306,864 +0.03(+0.33%)
Sep 18, 2014 8.971 9.026 8.965 9.026 545,434 +0.09(+1.01%)
Sep 17, 2014 8.995 9.019 8.917 8.935 682,286 +0.04(+0.48%)
Sep 16, 2014 8.826 8.917 8.798 8.893 932,303 -0.08(-0.94%)
Sep 15, 2014 9.098 9.110 8.929 8.977 1,386,211 -0.16(-1.72%)
Sep 12, 2014 9.116 9.165 9.068 9.134 619,294 -0.04(-0.46%)
Sep 11, 2014 9.237 9.273 9.165 9.177 2,327,565 +0.10(+1.07%)
Sep 10, 2014 8.953 9.086 8.893 9.080 1,514,221 +0.16(+1.76%)
Sep 09, 2014 8.989 9.001 8.905 8.923 357,260 -0.04(-0.47%)
Sep 08, 2014 8.995 9.025 8.929 8.965 440,802 +0.00(+0.00%)
Sep 05, 2014 8.923 8.965 8.886 8.965 635,058 +0.19(+2.13%)
Sep 04, 2014 8.886 8.939 8.760 8.778 668,207 -0.07(-0.75%)
Sep 03, 2014 8.862 8.838 8.808 8.844 849,224 +0.01(+0.07%)
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.