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, 2014 9.262 9.366 9.245 9.331 1,906,245 +0.41(+4.55%)
Apr 29, 2014 8.978 9.027 8.903 8.926 3,518,666 +0.26(+2.94%)
Apr 28, 2014 8.613 8.706 8.584 8.671 968,959 +0.01(+0.07%)
Apr 25, 2014 8.711 8.723 8.607 8.665 516,970 -0.12(-1.32%)
Apr 24, 2014 8.792 8.804 8.710 8.781 399,488 +0.00(+0.00%)
Apr 23, 2014 8.787 8.798 8.735 8.781 528,159 -0.07(-0.79%)
Apr 22, 2014 8.868 8.920 8.821 8.850 906,505 +0.10(+1.19%)
Apr 21, 2014 8.729 8.769 8.695 8.746 479,159 +0.00(+0.00%)
Apr 17, 2014 8.694 8.746 8.746 8.746 748,970 +0.09(+1.07%)
Apr 16, 2014 8.549 8.677 8.514 8.653 607,588 +0.09(+1.08%)
Apr 15, 2014 8.590 8.636 8.456 8.561 591,074 -0.09(-1.07%)
Apr 14, 2014 8.590 8.665 8.561 8.653 490,120 +0.08(+0.88%)
Apr 11, 2014 8.549 8.653 8.532 8.578 749,273 -0.02(-0.27%)
Apr 10, 2014 8.735 8.763 8.584 8.601 1,379,544 -0.11(-1.26%)
Apr 09, 2014 8.665 8.723 8.587 8.711 1,396,430 +0.20(+2.31%)
Apr 08, 2014 8.410 8.532 8.410 8.514 817,388 +0.06(+0.75%)
Apr 07, 2014 8.503 8.514 8.404 8.451 612,112 -0.04(-0.48%)
Apr 04, 2014 8.549 8.566 8.485 8.491 402,703 -0.08(-0.88%)
Apr 03, 2014 8.624 8.642 8.520 8.566 519,543 +0.02(+0.20%)
Apr 02, 2014 8.526 8.584 8.514 8.549 776,028 -0.03(-0.41%)
Apr 01, 2014 8.619 8.636 8.526 8.584 1,140,453 +0.07(+0.82%)
Mar 31, 2014 8.520 8.578 8.497 8.514 720,571 +0.07(+0.82%)
Mar 28, 2014 8.427 8.515 8.427 8.445 1,025,880 +0.19(+2.25%)
Mar 27, 2014 8.253 8.288 8.213 8.259 814,003 +0.10(+1.28%)
Mar 26, 2014 8.236 8.236 8.132 8.155 1,078,651 -0.08(-0.99%)
Mar 25, 2014 8.114 8.242 8.102 8.236 1,001,064 +0.14(+1.79%)
Mar 24, 2014 8.068 8.091 7.950 8.091 1,013,544 +0.00(+0.00%)
Mar 21, 2014 8.166 8.230 8.080 8.091 834,284 +0.01(+0.07%)
Mar 20, 2014 7.935 8.155 7.912 8.085 825,497 +0.01(+0.14%)
Mar 19, 2014 8.178 8.195 7.998 8.074 749,355 -0.12(-1.49%)
Mar 18, 2014 8.236 8.288 8.172 8.195 536,046 +0.05(+0.57%)
Mar 17, 2014 8.114 8.190 8.085 8.149 726,680 +0.08(+0.93%)
Mar 14, 2014 7.923 8.138 7.911 8.074 1,244,891 -0.15(-1.83%)
Mar 13, 2014 8.479 8.491 8.195 8.224 1,107,777 -0.26(-3.01%)
Mar 12, 2014 8.404 8.491 8.393 8.479 1,242,978 +0.04(+0.48%)
Mar 11, 2014 8.451 8.526 8.253 8.439 2,631,537 -0.10(-1.15%)
Mar 10, 2014 8.456 8.566 8.404 8.537 3,602,538 +0.32(+3.88%)
Mar 07, 2014 8.323 8.329 8.178 8.219 4,128,789 +0.17(+2.16%)
Mar 06, 2014 7.987 8.178 7.958 8.045 5,689,192 +0.76(+10.42%)
Mar 05, 2014 7.343 7.361 7.245 7.286 542,017 +0.06(+0.88%)
Mar 04, 2014 7.193 7.228 7.175 7.222 1,048,023 +0.17(+2.38%)
Mar 03, 2014 7.146 7.187 7.013 7.054 1,101,731 -0.15(-2.09%)
Feb 28, 2014 7.233 7.245 7.164 7.204 2,529,673 -0.06(-0.88%)
Feb 27, 2014 7.245 7.303 7.233 7.268 2,451,584 -0.08(-1.03%)
Feb 26, 2014 7.372 7.378 7.303 7.343 1,613,086 -0.26(-3.43%)
Feb 25, 2014 7.616 7.691 7.570 7.604 973,613 -0.01(-0.08%)
Feb 24, 2014 7.570 7.639 7.442 7.610 1,231,742 +0.17(+2.26%)
Feb 21, 2014 7.488 7.532 7.442 7.442 808,135 +0.02(+0.23%)
Feb 20, 2014 7.407 7.448 7.372 7.425 438,886 +0.05(+0.63%)
Feb 19, 2014 7.401 7.448 7.378 7.378 689,511 +0.02(+0.24%)
Feb 18, 2014 7.390 7.407 7.355 7.361 1,004,277 +0.08(+1.03%)
Feb 14, 2014 7.274 7.286 7.286 7.286 500,693 +0.00(+0.00%)
Feb 13, 2014 7.181 7.297 7.181 7.286 874,400 +0.13(+1.86%)
Feb 12, 2014 7.135 7.187 7.117 7.152 574,345 -0.04(-0.56%)
Feb 11, 2014 7.158 7.222 7.152 7.193 944,882 +0.02(+0.24%)
Feb 10, 2014 7.146 7.175 7.112 7.175 4,391,338 -0.06(-0.80%)
Feb 07, 2014 7.187 7.251 7.170 7.233 488,143 +0.12(+1.63%)
Feb 06, 2014 7.059 7.164 7.059 7.117 566,908 +0.17(+2.50%)
Feb 05, 2014 6.949 6.984 6.909 6.944 675,525 +0.00(+0.00%)
Feb 04, 2014 6.955 6.978 6.906 6.944 632,000 +0.02(+0.25%)
Feb 03, 2014 7.083 7.094 6.926 6.926 985,674 -0.25(-3.47%)
Jan 31, 2014 7.112 7.216 7.088 7.175 576,726 -0.06(-0.88%)
Jan 30, 2014 7.210 7.255 7.112 7.239 1,513,918 +0.13(+1.88%)
Jan 29, 2014 7.088 7.158 7.071 7.106 502,707 -0.03(-0.49%)
Jan 28, 2014 7.071 7.187 7.059 7.141 622,473 -0.03(-0.48%)
Jan 27, 2014 7.222 7.268 7.158 7.175 574,581 -0.04(-0.56%)
Jan 24, 2014 7.361 7.372 7.216 7.216 1,031,399 -0.26(-3.41%)
Jan 23, 2014 7.506 7.512 7.413 7.471 968,961 +0.08(+1.02%)
Jan 22, 2014 7.396 7.410 7.332 7.396 1,076,075 -0.06(-0.85%)
Jan 21, 2014 7.523 7.523 7.416 7.459 1,055,654 -0.13(-1.68%)
Jan 17, 2014 7.546 7.587 7.587 7.587 2,937,391 -0.01(-0.15%)
Jan 16, 2014 7.622 7.632 7.560 7.598 588,472 -0.01(-0.15%)
Jan 15, 2014 7.535 7.624 7.500 7.610 733,514 +0.08(+1.00%)
Jan 14, 2014 7.541 7.570 7.523 7.535 835,009 +0.03(+0.39%)
Jan 13, 2014 7.517 7.570 7.506 7.506 1,614,935 +0.00(+0.00%)
Jan 10, 2014 7.419 7.535 7.401 7.506 1,671,539 +0.28(+3.93%)
Jan 09, 2014 7.204 7.239 7.199 7.222 971,489 +0.01(+0.16%)
Jan 08, 2014 7.170 7.210 7.146 7.210 750,219 +0.01(+0.08%)
Jan 07, 2014 7.170 7.216 7.135 7.204 1,722,857 +0.16(+2.30%)
Jan 06, 2014 7.007 7.042 6.961 7.042 1,276,049 +0.09(+1.25%)
Jan 03, 2014 6.973 6.990 6.897 6.955 568,014 +0.02(+0.33%)
Jan 02, 2014 6.932 6.944 6.886 6.932 760,147 -0.23(-3.16%)
Dec 31, 2013 7.158 7.158 7.158 7.158 696,002 +0.05(+0.65%)
Dec 30, 2013 7.146 7.158 7.094 7.112 744,879 -0.04(-0.57%)
Dec 27, 2013 7.135 7.210 7.123 7.152 959,734 +0.12(+1.73%)
Dec 26, 2013 6.984 7.030 6.978 7.030 565,863 +0.05(+0.66%)
Dec 24, 2013 6.967 7.013 6.920 6.984 417,480 +0.03(+0.42%)
Dec 23, 2013 6.932 6.996 6.932 6.955 1,063,948 +0.01(+0.17%)
Dec 20, 2013 6.961 7.059 6.851 6.944 1,327,984 -0.20(-2.76%)
Dec 19, 2013 7.117 7.141 7.088 7.141 741,490 +0.06(+0.82%)
Dec 18, 2013 7.088 7.100 6.983 7.083 818,794 +0.12(+1.75%)
Dec 17, 2013 7.042 7.048 6.944 6.961 862,922 +0.12(+1.69%)
Dec 16, 2013 6.874 6.903 6.839 6.845 780,483 +0.01(+0.17%)
Dec 13, 2013 6.868 6.868 6.752 6.833 970,203 -0.05(-0.76%)
Dec 12, 2013 6.920 6.955 6.886 6.886 744,330 -0.05(-0.75%)
Dec 11, 2013 7.013 7.025 6.920 6.938 830,558 -0.09(-1.24%)
Dec 10, 2013 7.071 7.094 7.007 7.025 1,941,306 -0.13(-1.86%)
Dec 09, 2013 7.106 7.193 7.100 7.158 1,050,671 +0.03(+0.41%)
Dec 06, 2013 7.094 7.135 7.042 7.129 1,619,169 +0.03(+0.49%)
Dec 05, 2013 7.129 7.187 7.094 7.094 855,692 +0.03(+0.49%)
Dec 04, 2013 6.949 7.077 6.897 7.059 912,827 +0.08(+1.08%)
Dec 03, 2013 7.048 7.054 6.984 6.984 1,405,551 -0.16(-2.25%)
Dec 02, 2013 7.212 7.274 7.145 7.145 720,431 -0.13(-1.85%)
Nov 29, 2013 7.302 7.319 7.262 7.279 502,850 +0.07(+0.93%)
Nov 27, 2013 7.223 7.262 7.190 7.212 792,610 +0.02(+0.31%)
Nov 26, 2013 7.178 7.234 7.150 7.190 529,537 +0.01(+0.08%)
Nov 25, 2013 7.206 7.223 7.156 7.184 669,938 -0.03(-0.39%)
Nov 22, 2013 7.195 7.223 7.178 7.212 517,968 +0.11(+1.58%)
Nov 21, 2013 7.072 7.105 7.061 7.100 770,885 +0.02(+0.32%)
Nov 20, 2013 7.223 7.234 7.072 7.077 774,290 -0.19(-2.62%)
Nov 19, 2013 7.307 7.324 7.251 7.268 847,437 -0.03(-0.38%)
Nov 18, 2013 7.358 7.391 7.296 7.296 664,656 -0.02(-0.23%)
Nov 15, 2013 7.330 7.358 7.257 7.313 676,713 +0.06(+0.85%)
Nov 14, 2013 7.279 7.291 7.212 7.251 695,356 -0.01(-0.08%)
Nov 12, 2013 7.257 7.313 7.234 7.257 1,066,665 -0.07(-0.92%)
Nov 11, 2013 7.291 7.335 7.268 7.324 602,629 +0.04(+0.62%)
Nov 08, 2013 7.212 7.279 7.173 7.279 947,852 +0.10(+1.33%)
Nov 07, 2013 7.285 7.296 7.184 7.184 1,042,107 -0.20(-2.66%)
Nov 06, 2013 7.341 7.380 7.324 7.380 843,359 +0.05(+0.69%)
Nov 05, 2013 7.268 7.330 7.212 7.330 1,925,655 -0.33(-4.32%)
Nov 04, 2013 7.661 7.694 7.627 7.661 529,162 +0.01(+0.15%)
Nov 01, 2013 7.734 7.734 7.605 7.649 925,110 -0.05(-0.66%)
Oct 31, 2013 7.700 7.711 7.638 7.700 1,373,614 -0.03(-0.44%)
Oct 30, 2013 7.879 7.891 7.734 7.734 1,402,223 -0.22(-2.82%)
Oct 29, 2013 7.879 7.963 7.868 7.958 1,224,881 +0.10(+1.28%)
Oct 28, 2013 7.851 7.886 7.818 7.857 869,482 +0.03(+0.43%)
Oct 25, 2013 7.795 7.829 7.756 7.823 2,276,108 -0.03(-0.36%)
Oct 24, 2013 7.846 7.874 7.801 7.851 1,219,104 +0.08(+1.08%)
Oct 23, 2013 7.739 7.784 7.689 7.767 3,146,169 -0.42(-5.07%)
Oct 22, 2013 8.109 8.233 8.098 8.182 2,063,884 +0.12(+1.46%)
Oct 21, 2013 7.997 8.064 7.992 8.064 1,577,869 +0.11(+1.34%)
Oct 18, 2013 7.986 7.992 7.919 7.958 2,790,190 +0.05(+0.64%)
Oct 17, 2013 7.863 7.907 7.846 7.907 2,326,481 +0.03(+0.43%)
Oct 16, 2013 7.863 7.907 7.835 7.874 3,972,271 +0.22(+2.93%)
Oct 15, 2013 7.633 7.666 7.626 7.649 3,400,777 -0.04(-0.51%)
Oct 14, 2013 7.672 7.711 7.649 7.689 1,816,341 +0.10(+1.33%)
Oct 11, 2013 7.616 7.644 7.571 7.588 2,469,544 -0.16(-2.10%)
Oct 10, 2013 7.638 7.750 7.621 7.750 3,975,509 +0.31(+4.22%)
Oct 09, 2013 7.442 7.470 7.369 7.436 1,784,817 +0.16(+2.16%)
Oct 08, 2013 7.386 7.396 7.268 7.279 3,716,480 +0.07(+0.93%)
Oct 07, 2013 7.128 7.240 7.128 7.212 1,589,831 +0.04(+0.63%)
Oct 04, 2013 7.162 7.201 7.145 7.167 5,144,789 +0.10(+1.43%)
Oct 03, 2013 7.038 7.086 7.027 7.066 1,907,060 +0.00(+0.00%)
Oct 02, 2013 7.049 7.077 6.999 7.066 798,356 +0.00(+0.00%)
Oct 01, 2013 7.049 7.105 7.038 7.066 1,545,910 -0.02(-0.32%)
Sep 27, 2013 7.105 7.133 7.061 7.089 1,525,178 +0.01(+0.08%)
Sep 26, 2013 7.100 7.156 7.049 7.083 2,697,549 +0.22(+3.19%)
Sep 25, 2013 6.847 6.876 6.828 6.864 2,687,596 +0.20(+3.03%)
Sep 24, 2013 6.668 6.696 6.651 6.662 1,516,039 +0.07(+1.11%)
Sep 23, 2013 6.612 6.629 6.561 6.590 1,019,315 +0.00(+0.00%)
Sep 20, 2013 6.595 6.634 6.584 6.590 1,543,022 +0.04(+0.60%)
Sep 19, 2013 6.601 6.606 6.534 6.550 1,161,367 -0.03(-0.51%)
Sep 18, 2013 6.466 6.612 6.427 6.584 1,487,534 +0.05(+0.77%)
Sep 17, 2013 6.432 6.533 6.422 6.533 1,959,652 +0.06(+0.87%)
Sep 16, 2013 6.513 6.522 6.455 6.477 1,119,463 -0.03(-0.52%)
Sep 13, 2013 6.528 6.546 6.483 6.511 1,104,961 -0.05(-0.77%)
Sep 12, 2013 6.634 6.662 6.545 6.561 2,770,417 +0.15(+2.36%)
Sep 11, 2013 6.393 6.472 6.379 6.410 1,928,998 +0.07(+1.15%)
Sep 10, 2013 6.292 6.354 6.287 6.337 1,811,737 +0.10(+1.62%)
Sep 09, 2013 6.197 6.259 6.191 6.236 1,175,155 +0.06(+1.00%)
Sep 06, 2013 6.191 6.219 6.135 6.175 1,564,883 +0.02(+0.36%)
Sep 05, 2013 6.102 6.197 6.096 6.152 2,773,119 +0.17(+2.91%)
Sep 04, 2013 5.860 5.978 5.838 5.978 2,155,628 +0.13(+2.21%)
Sep 03, 2013 5.866 5.905 5.838 5.849 1,312,000 +0.15(+2.66%)
Aug 30, 2013 5.726 5.734 5.664 5.698 509,068 +0.02(+0.30%)
Aug 29, 2013 5.709 5.737 5.681 5.681 874,405 +0.02(+0.40%)
Aug 28, 2013 5.631 5.703 5.608 5.659 806,608 -0.02(-0.39%)
Aug 27, 2013 5.687 5.720 5.659 5.681 856,233 -0.12(-2.13%)
Aug 26, 2013 5.844 5.872 5.799 5.804 883,814 -0.08(-1.43%)
Aug 23, 2013 5.860 5.888 5.827 5.888 650,615 +0.08(+1.45%)
Aug 22, 2013 5.816 5.832 5.771 5.804 772,750 +0.04(+0.68%)
Aug 21, 2013 5.816 5.849 5.760 5.765 470,315 -0.02(-0.39%)
Aug 20, 2013 5.816 5.827 5.776 5.788 830,140 -0.06(-1.05%)
Aug 19, 2013 5.900 5.911 5.849 5.849 1,351,402 -0.08(-1.42%)
Aug 16, 2013 5.905 5.956 5.883 5.933 1,345,753 +0.06(+1.05%)
Aug 15, 2013 5.860 5.894 5.804 5.872 1,148,826 +0.00(+0.00%)
Aug 14, 2013 5.860 5.877 5.838 5.872 985,124 +0.04(+0.77%)
Aug 13, 2013 5.754 5.866 5.748 5.827 1,859,400 +0.13(+2.26%)
Aug 12, 2013 5.703 5.720 5.659 5.698 831,531 +0.01(+0.10%)
Aug 09, 2013 5.692 5.698 5.642 5.692 968,549 +0.15(+2.63%)
Aug 08, 2013 5.563 5.591 5.518 5.546 755,288 +0.07(+1.33%)
Aug 07, 2013 5.440 5.479 5.429 5.473 553,950 +0.04(+0.72%)
Aug 06, 2013 5.462 5.468 5.389 5.434 1,306,533 -0.11(-2.02%)
Aug 05, 2013 5.496 5.546 5.490 5.546 826,397 +0.01(+0.20%)
Aug 02, 2013 5.513 5.569 5.513 5.535 1,348,041 +0.02(+0.41%)
Aug 01, 2013 5.507 5.541 5.485 5.513 1,172,829 -0.01(-0.20%)
Jul 31, 2013 5.485 5.558 5.462 5.524 1,462,206 -0.01(-0.20%)
Jul 30, 2013 5.580 5.586 5.513 5.535 866,190 -0.02(-0.40%)
Jul 29, 2013 5.546 5.574 5.518 5.558 1,271,080 -0.12(-2.08%)
Jul 26, 2013 5.580 5.675 5.574 5.675 3,461,790 +0.08(+1.50%)
Jul 25, 2013 5.490 5.597 5.479 5.591 1,982,635 -0.15(-2.54%)
Jul 24, 2013 5.726 5.760 5.687 5.737 1,173,054 +0.07(+1.29%)
Jul 23, 2013 5.698 5.720 5.664 5.664 1,569,039 +0.13(+2.33%)
Jul 22, 2013 5.502 5.563 5.485 5.535 1,036,159 +0.05(+0.92%)
Jul 19, 2013 5.462 5.524 5.440 5.485 559,073 -0.01(-0.20%)
Jul 18, 2013 5.462 5.507 5.462 5.496 849,033 +0.03(+0.62%)
Jul 17, 2013 5.496 5.496 5.434 5.462 836,909 +0.01(+0.10%)
Jul 16, 2013 5.440 5.485 5.423 5.457 1,034,870 +0.00(+0.00%)
Jul 15, 2013 5.395 5.457 5.395 5.457 808,190 +0.07(+1.25%)
Jul 12, 2013 5.361 5.389 5.300 5.389 881,908 -0.02(-0.31%)
Jul 11, 2013 5.423 5.434 5.367 5.406 1,469,184 +0.11(+2.01%)
Jul 10, 2013 5.221 5.305 5.210 5.300 864,501 +0.04(+0.85%)
Jul 09, 2013 5.305 5.288 5.255 5.255 1,015,216 +0.06(+1.19%)
Jul 08, 2013 5.182 5.244 5.165 5.193 1,133,682 +0.03(+0.65%)
Jul 05, 2013 5.187 5.193 5.103 5.159 1,031,951 -0.01(-0.22%)
Jul 03, 2013 5.154 5.221 5.149 5.171 683,596 -0.07(-1.28%)
Jul 02, 2013 5.249 5.277 5.199 5.238 1,247,003 -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.