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 29, 2016 10.66 10.69 10.59 10.60 585,596 -0.07(-0.66%)
Apr 28, 2016 10.70 10.78 10.66 10.67 702,021 -0.21(-1.94%)
Apr 27, 2016 10.92 10.93 10.81 10.88 337,173 +0.04(+0.41%)
Apr 26, 2016 10.87 10.91 10.79 10.84 1,042,341 +0.17(+1.62%)
Apr 25, 2016 10.70 10.73 10.64 10.66 1,183,775 -0.12(-1.13%)
Apr 22, 2016 10.75 10.83 10.69 10.79 1,362,825 -0.06(-0.59%)
Apr 21, 2016 10.84 11.31 10.77 10.85 2,641,856 -0.16(-1.45%)
Apr 20, 2016 11.02 11.04 10.96 11.01 2,094,140 -0.09(-0.81%)
Apr 19, 2016 11.11 11.14 11.04 11.10 1,102,533 +0.17(+1.58%)
Apr 18, 2016 10.88 10.95 10.86 10.93 533,093 -0.01(-0.12%)
Apr 15, 2016 11.00 11.06 10.93 10.94 13,341,307 +0.04(+0.35%)
Apr 14, 2016 10.83 10.92 10.80 10.90 10,726,124 +0.02(+0.18%)
Apr 13, 2016 10.82 10.90 10.79 10.88 4,141,849 +0.08(+0.77%)
Apr 12, 2016 10.72 10.83 10.72 10.80 7,098,651 +0.38(+3.68%)
Apr 11, 2016 10.44 10.50 10.41 10.42 950,607 +0.10(+0.93%)
Apr 08, 2016 10.28 10.37 10.27 10.32 719,840 +0.11(+1.06%)
Apr 07, 2016 10.28 10.30 10.20 10.21 466,983 -0.10(-0.99%)
Apr 06, 2016 10.28 10.32 10.21 10.31 794,788 +0.08(+0.81%)
Apr 05, 2016 10.24 10.27 10.20 10.23 799,846 -0.25(-2.38%)
Apr 04, 2016 10.50 10.55 10.43 10.48 1,471,558 -0.05(-0.49%)
Apr 01, 2016 11.09 11.18 10.31 10.53 2,402,146 -0.57(-5.18%)
Mar 31, 2016 11.19 11.23 11.11 11.11 354,264 -0.11(-0.97%)
Mar 30, 2016 11.25 11.31 11.21 11.21 432,044 -0.02(-0.17%)
Mar 29, 2016 11.08 11.27 11.07 11.23 402,751 +0.14(+1.27%)
Mar 28, 2016 11.06 11.11 10.99 11.09 249,418 +0.06(+0.58%)
Mar 24, 2016 10.96 11.03 11.03 11.03 244,296 -0.09(-0.80%)
Mar 23, 2016 11.25 11.25 11.12 11.12 353,632 -0.02(-0.17%)
Mar 22, 2016 11.05 11.19 11.04 11.14 344,101 -0.01(-0.06%)
Mar 21, 2016 11.11 11.17 11.07 11.14 601,570 -0.06(-0.51%)
Mar 18, 2016 11.28 11.32 11.13 11.20 816,225 -0.27(-2.34%)
Mar 17, 2016 11.46 11.50 11.39 11.47 1,849,470 -0.20(-1.70%)
Mar 16, 2016 11.49 11.67 11.45 11.67 429,763 +0.14(+1.22%)
Mar 15, 2016 11.60 11.61 11.50 11.53 539,685 -0.06(-0.55%)
Mar 14, 2016 11.67 11.69 11.56 11.59 561,847 -0.10(-0.87%)
Mar 11, 2016 11.64 11.71 11.60 11.69 1,210,183 +0.47(+4.21%)
Mar 10, 2016 11.44 11.55 11.13 11.22 1,419,608 +0.07(+0.63%)
Mar 09, 2016 11.18 11.24 11.14 11.15 553,041 +0.13(+1.16%)
Mar 08, 2016 10.96 11.12 10.94 11.02 496,061 -0.04(-0.35%)
Mar 07, 2016 10.95 11.11 10.93 11.06 459,715 -0.05(-0.46%)
Mar 04, 2016 11.24 11.24 11.10 11.11 302,483 -0.12(-1.08%)
Mar 03, 2016 11.05 11.23 11.03 11.23 540,288 +0.12(+1.09%)
Mar 02, 2016 11.11 11.13 11.03 11.11 449,638 -0.14(-1.25%)
Mar 01, 2016 11.11 11.26 11.11 11.25 485,898 +0.27(+2.44%)
Feb 29, 2016 11.04 11.11 10.98 10.98 352,577 +0.03(+0.29%)
Feb 26, 2016 11.07 11.09 10.95 10.95 488,262 -0.27(-2.39%)
Feb 25, 2016 11.21 11.26 11.15 11.22 396,765 +0.17(+1.50%)
Feb 24, 2016 10.98 11.10 10.87 11.05 455,836 -0.17(-1.54%)
Feb 23, 2016 11.35 11.36 11.19 11.23 712,096 -0.22(-1.95%)
Feb 22, 2016 11.34 11.47 11.34 11.45 630,139 +0.14(+1.24%)
Feb 19, 2016 11.27 11.32 11.20 11.31 870,198 -0.01(-0.06%)
Feb 18, 2016 11.28 11.35 11.25 11.32 731,401 +0.19(+1.72%)
Feb 17, 2016 11.12 11.20 11.09 11.12 554,589 +0.17(+1.52%)
Feb 16, 2016 10.98 11.03 10.85 10.96 640,704 +0.25(+2.33%)
Feb 12, 2016 10.63 10.71 10.71 10.71 1,351,534 +0.08(+0.78%)
Feb 11, 2016 10.66 10.72 10.57 10.63 645,648 +0.03(+0.24%)
Feb 10, 2016 10.84 10.86 10.60 10.60 373,097 +0.00(+0.00%)
Feb 09, 2016 10.53 10.73 10.52 10.60 975,350 -0.04(-0.36%)
Feb 08, 2016 10.57 10.64 10.47 10.64 742,724 -0.19(-1.71%)
Feb 05, 2016 10.96 10.97 10.75 10.82 957,288 -0.33(-2.98%)
Feb 04, 2016 11.23 11.25 11.14 11.16 426,050 -0.27(-2.35%)
Feb 03, 2016 11.21 11.42 11.14 11.42 1,023,048 +0.17(+1.48%)
Feb 02, 2016 11.42 11.42 11.23 11.26 687,136 -0.13(-1.18%)
Feb 01, 2016 11.27 11.42 11.25 11.39 714,395 +0.10(+0.91%)
Jan 29, 2016 11.14 11.32 11.12 11.29 730,809 +0.17(+1.55%)
Jan 28, 2016 11.19 11.19 11.03 11.12 265,707 -0.04(-0.40%)
Jan 27, 2016 11.23 11.36 11.14 11.16 729,352 +0.20(+1.87%)
Jan 26, 2016 10.84 11.09 10.83 10.96 558,124 +0.15(+1.36%)
Jan 25, 2016 10.96 10.98 10.81 10.81 385,744 -0.13(-1.23%)
Jan 22, 2016 10.82 10.98 10.81 10.95 574,821 +0.46(+4.39%)
Jan 21, 2016 10.38 10.54 10.29 10.49 834,843 +0.13(+1.23%)
Jan 20, 2016 10.38 10.43 10.17 10.36 788,375 -0.26(-2.47%)
Jan 19, 2016 10.60 10.74 10.54 10.62 385,318 -0.03(-0.30%)
Jan 15, 2016 10.52 10.65 10.65 10.65 536,169 -0.19(-1.77%)
Jan 14, 2016 10.76 10.86 10.69 10.84 406,763 +0.12(+1.07%)
Jan 13, 2016 10.92 10.96 10.66 10.73 956,329 -0.22(-1.99%)
Jan 12, 2016 11.02 11.04 10.87 10.95 1,370,157 +0.40(+3.76%)
Jan 11, 2016 10.64 10.65 10.46 10.55 394,951 +0.03(+0.24%)
Jan 08, 2016 10.75 10.77 10.51 10.52 538,267 -0.09(-0.84%)
Jan 07, 2016 10.57 10.73 10.57 10.61 571,331 -0.01(-0.06%)
Jan 06, 2016 10.54 10.67 10.52 10.62 384,578 +0.06(+0.54%)
Jan 05, 2016 10.54 10.56 10.42 10.56 231,482 -0.06(-0.54%)
Jan 04, 2016 10.59 10.63 10.37 10.62 579,949 -0.01(-0.06%)
Dec 31, 2015 10.66 10.63 10.63 10.63 351,499 -0.15(-1.42%)
Dec 30, 2015 10.84 10.86 10.75 10.78 255,041 -0.10(-0.88%)
Dec 29, 2015 10.83 10.88 10.81 10.88 323,330 +0.12(+1.13%)
Dec 28, 2015 10.79 10.79 10.70 10.75 451,209 +0.02(+0.18%)
Dec 24, 2015 10.71 10.73 10.73 10.73 71,364 -0.03(-0.24%)
Dec 23, 2015 10.68 10.77 10.67 10.76 633,468 +0.12(+1.14%)
Dec 22, 2015 10.60 10.65 10.55 10.64 281,981 +0.08(+0.73%)
Dec 21, 2015 10.68 10.70 10.49 10.56 393,880 -0.01(-0.06%)
Dec 18, 2015 10.61 10.70 10.55 10.57 459,844 -0.16(-1.49%)
Dec 17, 2015 10.91 10.92 10.73 10.73 290,787 -0.04(-0.42%)
Dec 16, 2015 10.73 10.83 10.62 10.77 409,188 +0.17(+1.57%)
Dec 15, 2015 10.67 10.71 10.59 10.61 414,095 +0.17(+1.59%)
Dec 14, 2015 10.52 10.58 10.35 10.44 459,804 +0.03(+0.25%)
Dec 11, 2015 10.52 10.54 10.36 10.42 479,749 -0.08(-0.73%)
Dec 10, 2015 10.67 10.67 10.47 10.49 544,504 -0.04(-0.36%)
Dec 09, 2015 10.61 10.69 10.42 10.53 458,202 -0.09(-0.84%)
Dec 08, 2015 10.69 10.75 10.58 10.62 618,303 -0.27(-2.52%)
Dec 07, 2015 10.79 11.15 10.66 10.89 812,643 +0.20(+1.91%)
Dec 04, 2015 10.57 10.71 10.54 10.69 373,579 +0.01(+0.06%)
Dec 03, 2015 10.86 10.88 10.65 10.68 416,811 -0.03(-0.24%)
Dec 02, 2015 10.82 10.86 10.70 10.71 239,737 -0.08(-0.71%)
Dec 01, 2015 10.70 10.80 10.69 10.79 459,168 -0.06(-0.52%)
Nov 30, 2015 10.96 10.97 10.83 10.84 191,418 -0.17(-1.55%)
Nov 27, 2015 11.04 11.08 11.01 11.01 118,234 +0.07(+0.63%)
Nov 25, 2015 10.91 10.94 10.94 10.94 749,409 +0.09(+0.87%)
Nov 24, 2015 10.74 10.85 10.72 10.85 321,334 -0.06(-0.58%)
Nov 23, 2015 10.94 10.96 10.82 10.91 416,526 -0.16(-1.42%)
Nov 20, 2015 11.18 11.18 11.02 11.07 690,832 -0.28(-2.45%)
Nov 19, 2015 11.35 11.38 11.30 11.35 1,487,356 +0.03(+0.22%)
Nov 18, 2015 11.28 11.32 11.21 11.32 1,747,669 +0.11(+1.01%)
Nov 17, 2015 11.22 11.28 11.17 11.21 888,959 +0.10(+0.91%)
Nov 16, 2015 10.94 11.13 10.94 11.11 316,803 +0.14(+1.32%)
Nov 13, 2015 10.91 11.01 10.87 10.96 815,105 +0.01(+0.06%)
Nov 12, 2015 10.95 11.06 10.93 10.96 541,825 -0.21(-1.86%)
Nov 11, 2015 11.16 11.26 11.13 11.16 356,425 +0.11(+1.03%)
Nov 10, 2015 11.01 11.08 10.99 11.05 810,237 +0.15(+1.39%)
Nov 09, 2015 10.96 10.96 10.85 10.90 388,378 -0.20(-1.76%)
Nov 06, 2015 11.09 11.12 10.99 11.10 734,020 +0.11(+0.98%)
Nov 05, 2015 10.97 11.01 10.92 10.99 974,370 +0.03(+0.29%)
Nov 04, 2015 11.10 11.11 10.90 10.96 1,054,316 -0.03(-0.29%)
Nov 03, 2015 10.88 11.04 10.85 10.99 553,597 -0.07(-0.63%)
Nov 02, 2015 11.07 11.10 10.98 11.06 438,240 -0.01(-0.11%)
Oct 30, 2015 11.03 11.14 11.02 11.07 747,202 +0.06(+0.57%)
Oct 29, 2015 11.01 11.03 10.95 11.01 406,703 +0.07(+0.63%)
Oct 28, 2015 10.94 11.05 10.82 10.94 478,724 +0.03(+0.23%)
Oct 27, 2015 10.94 10.96 10.84 10.91 1,236,893 -0.21(-1.87%)
Oct 26, 2015 11.16 11.19 11.10 11.12 656,318 +0.03(+0.23%)
Oct 23, 2015 11.13 11.15 11.01 11.10 975,240 +0.27(+2.51%)
Oct 22, 2015 10.84 10.95 10.81 10.82 2,589,401 +0.62(+6.06%)
Oct 21, 2015 10.25 10.33 10.21 10.21 329,166 +0.03(+0.25%)
Oct 20, 2015 10.19 10.25 10.17 10.18 535,016 +0.07(+0.69%)
Oct 19, 2015 10.17 10.21 10.10 10.11 633,697 -0.02(-0.19%)
Oct 16, 2015 9.998 10.13 9.991 10.13 375,142 +0.04(+0.38%)
Oct 15, 2015 9.916 10.09 9.916 10.09 416,920 +0.23(+2.37%)
Oct 14, 2015 9.884 9.941 9.796 9.859 282,064 -0.01(-0.06%)
Oct 13, 2015 9.840 9.957 9.834 9.865 344,094 -0.06(-0.64%)
Oct 12, 2015 9.909 9.979 9.878 9.928 640,702 -0.04(-0.38%)
Oct 09, 2015 10.02 10.04 9.935 9.966 823,939 +0.17(+1.74%)
Oct 08, 2015 9.670 9.796 9.638 9.796 410,429 +0.06(+0.58%)
Oct 07, 2015 9.771 9.849 9.676 9.739 857,999 -0.06(-0.58%)
Oct 06, 2015 9.739 9.840 9.733 9.796 621,096 +0.15(+1.50%)
Oct 05, 2015 9.550 9.651 9.518 9.651 848,094 +0.18(+1.86%)
Oct 02, 2015 9.108 9.474 9.089 9.474 618,851 +0.15(+1.62%)
Oct 01, 2015 9.297 9.342 9.222 9.323 654,494 -0.21(-2.25%)
Sep 30, 2015 9.537 9.550 9.392 9.537 596,388 +0.06(+0.60%)
Sep 29, 2015 9.562 9.562 9.449 9.480 1,088,813 -0.16(-1.64%)
Sep 28, 2015 9.714 9.720 9.581 9.638 974,079 -0.27(-2.74%)
Sep 25, 2015 9.922 9.972 9.831 9.909 270,500 +0.30(+3.08%)
Sep 24, 2015 9.569 9.689 9.512 9.613 423,474 +0.03(+0.26%)
Sep 23, 2015 9.651 9.707 9.572 9.588 234,972 -0.03(-0.26%)
Sep 22, 2015 9.657 9.670 9.531 9.613 403,992 -0.35(-3.54%)
Sep 21, 2015 9.966 10.02 9.890 9.966 545,220 +0.08(+0.77%)
Sep 18, 2015 10.03 10.07 9.890 9.890 567,702 -0.40(-3.86%)
Sep 17, 2015 10.10 10.36 10.10 10.29 417,440 +0.22(+2.19%)
Sep 16, 2015 10.09 10.12 10.06 10.07 487,783 +0.25(+2.50%)
Sep 15, 2015 9.827 9.878 9.779 9.821 269,750 -0.01(-0.13%)
Sep 14, 2015 9.859 9.865 9.771 9.834 371,830 -0.01(-0.06%)
Sep 11, 2015 9.771 9.890 9.771 9.840 344,331 -0.30(-2.99%)
Sep 10, 2015 10.11 10.16 10.05 10.14 721,061 +0.16(+1.64%)
Sep 09, 2015 10.21 10.23 9.972 9.979 389,405 -0.11(-1.12%)
Sep 08, 2015 10.09 10.15 10.01 10.09 1,189,739 +0.40(+4.17%)
Sep 04, 2015 9.670 9.689 9.689 9.689 509,224 -0.03(-0.32%)
Sep 03, 2015 9.796 9.856 9.691 9.720 420,205 -0.06(-0.64%)
Sep 02, 2015 9.739 9.783 9.638 9.783 705,765 +0.15(+1.51%)
Sep 01, 2015 9.682 9.695 9.550 9.638 3,107,626 -0.28(-2.86%)
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%)
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.