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 -0.02 (-0.17%)
Official Closing 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 (%)
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%)
Sep 02, 2014 8.826 8.844 8.802 8.838 1,003,493 -0.34(-3.69%)
Aug 29, 2014 9.152 9.177 9.177 9.177 406,933 -0.04(-0.46%)
Aug 28, 2014 9.195 9.219 9.171 9.219 1,090,478 -0.09(-0.97%)
Aug 27, 2014 9.285 9.328 9.285 9.310 460,949 +0.17(+1.85%)
Aug 26, 2014 9.128 9.165 9.110 9.140 608,793 -0.04(-0.40%)
Aug 25, 2014 9.128 9.201 9.110 9.177 494,481 +0.13(+1.47%)
Aug 22, 2014 9.068 9.104 8.989 9.044 517,839 -0.08(-0.86%)
Aug 21, 2014 9.068 9.146 9.056 9.122 708,925 +0.12(+1.34%)
Aug 20, 2014 8.929 9.019 8.905 9.001 638,344 -0.06(-0.67%)
Aug 19, 2014 9.044 9.068 9.032 9.062 525,466 -0.01(-0.13%)
Aug 18, 2014 9.062 9.080 9.026 9.074 626,925 +0.07(+0.74%)
Aug 15, 2014 9.134 9.189 8.947 9.007 735,432 -0.02(-0.27%)
Aug 14, 2014 9.026 9.038 8.995 9.032 298,953 +0.02(+0.27%)
Aug 13, 2014 9.007 9.019 8.971 9.007 538,225 +0.09(+1.02%)
Aug 12, 2014 8.917 8.932 8.850 8.917 591,293 -0.03(-0.34%)
Aug 11, 2014 8.947 8.998 8.935 8.947 1,164,477 +0.03(+0.34%)
Aug 08, 2014 8.874 8.890 8.772 8.917 1,295,713 +0.05(+0.55%)
Aug 07, 2014 9.013 9.026 8.826 8.868 978,039 -0.28(-3.04%)
Aug 06, 2014 9.122 9.189 9.104 9.146 585,158 -0.13(-1.43%)
Aug 05, 2014 9.340 9.340 9.237 9.279 1,134,063 -0.09(-0.97%)
Aug 04, 2014 9.394 9.412 9.328 9.370 547,022 +0.04(+0.45%)
Aug 01, 2014 9.310 9.346 9.273 9.328 1,329,765 -0.08(-0.84%)
Jul 31, 2014 9.570 9.612 9.370 9.406 2,664,115 -0.37(-3.77%)
Jul 30, 2014 9.799 9.830 9.678 9.775 1,250,907 -0.01(-0.06%)
Jul 29, 2014 9.745 9.878 9.742 9.781 1,652,764 +0.12(+1.25%)
Jul 28, 2014 9.582 9.697 9.539 9.660 2,902,164 +0.15(+1.52%)
Jul 25, 2014 9.539 9.579 9.449 9.515 909,502 -0.05(-0.57%)
Jul 24, 2014 9.551 9.600 9.521 9.570 812,511 +0.07(+0.76%)
Jul 23, 2014 9.515 9.533 9.467 9.497 568,940 -0.01(-0.13%)
Jul 22, 2014 9.455 9.509 9.431 9.509 883,829 +0.11(+1.16%)
Jul 21, 2014 9.388 9.400 9.340 9.400 1,671,800 -0.08(-0.89%)
Jul 18, 2014 9.328 9.485 9.310 9.485 1,665,336 +0.21(+2.28%)
Jul 17, 2014 9.358 9.417 9.237 9.273 1,584,214 -0.28(-2.91%)
Jul 16, 2014 9.455 9.576 9.394 9.551 1,949,023 +0.22(+2.33%)
Jul 15, 2014 9.394 9.406 9.273 9.334 1,817,624 -0.13(-1.34%)
Jul 14, 2014 9.443 9.461 9.370 9.461 2,426,425 +0.15(+1.62%)
Jul 11, 2014 9.310 9.340 9.267 9.310 532,807 +0.00(+0.00%)
Jul 10, 2014 9.225 9.310 9.219 9.310 743,169 -0.07(-0.77%)
Jul 09, 2014 9.267 9.382 9.267 9.382 642,903 +0.13(+1.37%)
Jul 08, 2014 9.304 9.322 9.201 9.255 875,005 -0.08(-0.91%)
Jul 07, 2014 9.352 9.376 9.298 9.340 415,536 -0.14(-1.47%)
Jul 03, 2014 9.479 9.479 9.479 9.479 245,152 +0.08(+0.90%)
Jul 02, 2014 9.382 9.400 9.322 9.394 711,858 -0.36(-3.66%)
Jul 01, 2014 9.703 9.781 9.673 9.751 771,591 +0.20(+2.09%)
Jun 30, 2014 9.545 9.570 9.515 9.551 566,487 -0.05(-0.50%)
Jun 27, 2014 9.527 9.600 9.485 9.600 1,313,098 -0.01(-0.13%)
Jun 26, 2014 9.690 9.728 9.570 9.612 2,402,330 -0.04(-0.44%)
Jun 25, 2014 9.570 9.660 9.570 9.654 478,685 +0.04(+0.44%)
Jun 24, 2014 9.703 9.745 9.588 9.612 735,007 -0.04(-0.44%)
Jun 23, 2014 9.624 9.703 9.570 9.654 636,916 -0.06(-0.62%)
Jun 20, 2014 9.751 9.763 9.690 9.715 1,229,209 -0.33(-3.25%)
Jun 19, 2014 10.07 10.10 9.987 10.04 400,652 -0.08(-0.84%)
Jun 18, 2014 10.05 10.13 10.01 10.13 481,703 +0.18(+1.76%)
Jun 17, 2014 9.969 10.02 9.932 9.950 517,959 -0.02(-0.18%)
Jun 16, 2014 9.999 10.03 9.926 9.969 520,732 -0.11(-1.08%)
Jun 13, 2014 10.08 10.13 10.04 10.08 506,282 -0.02(-0.24%)
Jun 12, 2014 10.07 10.12 10.06 10.10 680,400 +0.14(+1.40%)
Jun 11, 2014 10.25 10.28 9.860 9.963 1,265,936 -0.33(-3.17%)
Jun 10, 2014 10.29 10.31 10.28 10.29 655,781 -0.08(-0.76%)
Jun 06, 2014 10.25 10.41 10.25 10.37 1,446,369 +0.22(+2.14%)
Jun 05, 2014 10.09 10.17 10.04 10.15 983,201 +0.37(+3.77%)
Jun 04, 2014 9.763 9.817 9.757 9.781 456,359 -0.06(-0.61%)
Jun 03, 2014 9.860 9.890 9.823 9.842 1,336,175 +0.00(+0.00%)
Jun 02, 2014 9.950 9.967 9.793 9.842 1,446,667 +0.14(+1.43%)
May 30, 2014 9.715 9.721 9.654 9.703 846,014 -0.02(-0.19%)
May 29, 2014 9.709 9.757 9.684 9.721 1,413,156 +0.24(+2.49%)
May 28, 2014 9.570 9.600 9.485 9.485 1,078,126 -0.01(-0.09%)
May 27, 2014 9.610 9.618 9.465 9.494 1,061,315 -0.01(-0.12%)
May 23, 2014 9.505 9.505 9.505 9.505 791,758 -0.19(-1.95%)
May 22, 2014 9.627 9.726 9.575 9.694 525,666 +0.07(+0.76%)
May 21, 2014 9.587 9.621 9.529 9.621 850,223 -0.28(-2.81%)
May 20, 2014 9.940 9.952 9.853 9.899 593,341 -0.05(-0.47%)
May 19, 2014 9.882 9.986 9.859 9.946 719,837 +0.09(+0.94%)
May 16, 2014 9.801 9.853 9.784 9.853 1,089,926 +0.08(+0.77%)
May 15, 2014 9.766 9.782 9.604 9.778 989,700 +0.09(+0.96%)
May 14, 2014 9.679 9.784 9.673 9.685 686,764 +0.02(+0.24%)
May 13, 2014 9.702 9.720 9.633 9.662 805,036 -0.05(-0.48%)
May 12, 2014 9.656 9.708 9.604 9.708 788,979 +0.07(+0.72%)
May 09, 2014 9.598 9.668 9.523 9.639 1,408,126 -0.06(-0.66%)
May 08, 2014 9.714 9.772 9.691 9.702 808,789 +0.05(+0.48%)
May 07, 2014 9.656 9.708 9.610 9.656 1,007,904 +0.01(+0.06%)
May 06, 2014 9.656 9.726 9.592 9.650 698,654 -0.01(-0.12%)
May 05, 2014 9.500 9.708 9.488 9.662 1,253,111 +0.20(+2.08%)
May 02, 2014 9.517 9.575 9.418 9.465 1,504,077 +0.08(+0.86%)
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.