Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2013 7.021 7.037 6.983 6.999 522,984 +0.06(+0.93%)
Nov 27, 2013 6.945 6.983 6.913 6.934 824,345 +0.02(+0.31%)
Nov 26, 2013 6.902 6.956 6.875 6.913 550,739 +0.01(+0.08%)
Nov 25, 2013 6.929 6.945 6.880 6.907 696,761 -0.03(-0.39%)
Nov 22, 2013 6.918 6.945 6.902 6.934 538,706 +0.11(+1.58%)
Nov 21, 2013 6.800 6.832 6.789 6.827 801,750 +0.02(+0.32%)
Nov 20, 2013 6.945 6.956 6.799 6.805 805,292 -0.18(-2.62%)
Nov 19, 2013 7.026 7.042 6.972 6.988 881,367 -0.03(-0.38%)
Nov 18, 2013 7.075 7.107 7.015 7.015 691,268 -0.02(-0.23%)
Nov 15, 2013 7.048 7.075 6.978 7.031 703,808 +0.06(+0.85%)
Nov 14, 2013 6.999 7.010 6.934 6.972 723,197 -0.01(-0.08%)
Nov 12, 2013 6.978 7.031 6.956 6.978 1,109,372 -0.06(-0.92%)
Nov 11, 2013 7.010 7.053 6.988 7.042 626,758 +0.04(+0.62%)
Nov 08, 2013 6.934 6.999 6.897 6.999 985,803 +0.09(+1.33%)
Nov 07, 2013 7.004 7.015 6.907 6.907 1,083,832 -0.19(-2.66%)
Nov 06, 2013 7.058 7.096 7.042 7.096 877,125 +0.05(+0.69%)
Nov 05, 2013 6.988 7.048 6.934 7.048 2,002,755 -0.32(-4.32%)
Nov 04, 2013 7.366 7.398 7.333 7.366 550,349 +0.01(+0.15%)
Nov 01, 2013 7.436 7.436 7.312 7.355 962,150 -0.05(-0.66%)
Oct 31, 2013 7.403 7.414 7.344 7.403 1,428,612 -0.03(-0.44%)
Oct 30, 2013 7.576 7.587 7.436 7.436 1,458,366 -0.22(-2.82%)
Oct 29, 2013 7.576 7.657 7.565 7.652 1,273,923 +0.10(+1.28%)
Oct 28, 2013 7.549 7.582 7.517 7.554 904,294 +0.03(+0.43%)
Oct 25, 2013 7.495 7.527 7.457 7.522 2,367,239 -0.03(-0.36%)
Oct 24, 2013 7.544 7.571 7.501 7.549 1,267,914 +0.08(+1.08%)
Oct 23, 2013 7.441 7.484 7.393 7.468 3,272,137 -0.40(-5.07%)
Oct 22, 2013 7.797 7.916 7.786 7.867 2,146,518 +0.11(+1.46%)
Oct 21, 2013 7.689 7.754 7.684 7.754 1,641,045 +0.10(+1.34%)
Oct 18, 2013 7.678 7.684 7.614 7.652 2,901,905 +0.05(+0.64%)
Oct 17, 2013 7.560 7.603 7.544 7.603 2,419,630 +0.03(+0.43%)
Oct 16, 2013 7.560 7.603 7.533 7.571 4,131,314 +0.22(+2.93%)
Oct 15, 2013 7.339 7.371 7.333 7.355 3,536,938 -0.04(-0.51%)
Oct 14, 2013 7.377 7.414 7.355 7.393 1,889,065 +0.10(+1.33%)
Oct 11, 2013 7.323 7.350 7.279 7.296 2,568,421 -0.16(-2.10%)
Oct 10, 2013 7.344 7.452 7.328 7.452 4,134,682 +0.30(+4.22%)
Oct 09, 2013 7.155 7.182 7.085 7.150 1,856,278 +0.15(+2.16%)
Oct 08, 2013 7.102 7.111 6.988 6.999 3,865,282 +0.06(+0.93%)
Oct 07, 2013 6.853 6.961 6.853 6.934 1,653,485 +0.04(+0.63%)
Oct 04, 2013 6.886 6.924 6.870 6.891 5,350,778 +0.10(+1.43%)
Oct 03, 2013 6.767 6.814 6.756 6.794 1,983,416 +0.00(+0.00%)
Oct 02, 2013 6.778 6.805 6.729 6.794 830,321 +0.00(+0.00%)
Oct 01, 2013 6.778 6.832 6.767 6.794 1,607,806 -0.02(-0.32%)
Sep 27, 2013 6.832 6.859 6.789 6.816 1,586,243 +0.01(+0.08%)
Sep 26, 2013 6.827 6.880 6.778 6.810 2,805,555 +0.21(+3.19%)
Sep 25, 2013 6.584 6.611 6.566 6.600 2,795,203 +0.19(+3.03%)
Sep 24, 2013 6.411 6.438 6.395 6.406 1,576,739 +0.07(+1.11%)
Sep 23, 2013 6.357 6.374 6.309 6.336 1,060,127 +0.00(+0.00%)
Sep 20, 2013 6.341 6.379 6.330 6.336 1,604,802 +0.04(+0.60%)
Sep 19, 2013 6.347 6.352 6.282 6.298 1,207,867 -0.03(-0.51%)
Sep 18, 2013 6.217 6.357 6.179 6.330 1,547,092 +0.05(+0.77%)
Sep 17, 2013 6.185 6.282 6.175 6.282 2,038,113 +0.05(+0.87%)
Sep 16, 2013 6.262 6.271 6.206 6.228 1,164,285 -0.03(-0.52%)
Sep 13, 2013 6.277 6.294 6.233 6.260 1,149,202 -0.05(-0.77%)
Sep 12, 2013 6.379 6.406 6.293 6.309 2,881,340 +0.15(+2.36%)
Sep 11, 2013 6.147 6.223 6.134 6.163 2,006,232 +0.07(+1.15%)
Sep 10, 2013 6.050 6.109 6.045 6.093 1,884,276 +0.10(+1.62%)
Sep 09, 2013 5.958 6.018 5.953 5.996 1,222,206 +0.06(+1.00%)
Sep 06, 2013 5.953 5.980 5.899 5.937 1,627,538 +0.02(+0.36%)
Sep 05, 2013 5.867 5.958 5.861 5.915 2,884,150 +0.17(+2.91%)
Sep 04, 2013 5.635 5.748 5.613 5.748 2,241,936 +0.12(+2.21%)
Sep 03, 2013 5.640 5.678 5.613 5.624 1,364,530 +0.15(+2.66%)
Aug 30, 2013 5.505 5.513 5.446 5.478 529,450 +0.02(+0.30%)
Aug 29, 2013 5.489 5.516 5.462 5.462 909,415 +0.02(+0.40%)
Aug 28, 2013 5.414 5.484 5.392 5.441 838,903 -0.02(-0.39%)
Aug 27, 2013 5.468 5.500 5.441 5.462 890,515 -0.12(-2.13%)
Aug 26, 2013 5.619 5.646 5.576 5.581 919,201 -0.08(-1.43%)
Aug 23, 2013 5.635 5.662 5.602 5.662 676,665 +0.08(+1.45%)
Aug 22, 2013 5.592 5.608 5.549 5.581 803,689 +0.04(+0.68%)
Aug 21, 2013 5.592 5.624 5.538 5.543 489,146 -0.02(-0.39%)
Aug 20, 2013 5.592 5.602 5.554 5.565 863,378 -0.06(-1.05%)
Aug 19, 2013 5.673 5.683 5.624 5.624 1,405,510 -0.08(-1.42%)
Aug 16, 2013 5.678 5.727 5.656 5.705 1,399,635 +0.06(+1.05%)
Aug 15, 2013 5.635 5.667 5.581 5.646 1,194,824 +0.00(+0.00%)
Aug 14, 2013 5.635 5.651 5.613 5.646 1,024,566 +0.04(+0.77%)
Aug 13, 2013 5.532 5.640 5.527 5.602 1,933,848 +0.12(+2.26%)
Aug 12, 2013 5.484 5.500 5.441 5.478 864,824 +0.01(+0.10%)
Aug 09, 2013 5.473 5.478 5.425 5.473 1,007,328 +0.14(+2.63%)
Aug 08, 2013 5.349 5.376 5.306 5.333 785,528 +0.07(+1.33%)
Aug 07, 2013 5.230 5.268 5.220 5.263 576,129 +0.04(+0.72%)
Aug 06, 2013 5.252 5.257 5.182 5.225 1,358,844 -0.11(-2.02%)
Aug 05, 2013 5.284 5.333 5.279 5.333 859,485 +0.01(+0.20%)
Aug 02, 2013 5.301 5.354 5.301 5.322 1,402,014 +0.02(+0.41%)
Aug 01, 2013 5.295 5.327 5.274 5.301 1,219,787 -0.01(-0.20%)
Jul 31, 2013 5.274 5.344 5.252 5.311 1,520,750 -0.01(-0.20%)
Jul 30, 2013 5.365 5.371 5.301 5.322 900,871 -0.02(-0.40%)
Jul 29, 2013 5.333 5.360 5.306 5.344 1,321,972 -0.11(-2.08%)
Jul 26, 2013 5.365 5.457 5.360 5.457 3,600,395 +0.08(+1.50%)
Jul 25, 2013 5.279 5.381 5.268 5.376 2,062,016 -0.14(-2.54%)
Jul 24, 2013 5.505 5.538 5.468 5.516 1,220,021 +0.07(+1.29%)
Jul 23, 2013 5.478 5.500 5.446 5.446 1,631,861 +0.12(+2.33%)
Jul 22, 2013 5.290 5.349 5.274 5.322 1,077,645 +0.05(+0.92%)
Jul 19, 2013 5.252 5.311 5.230 5.274 581,457 -0.01(-0.20%)
Jul 18, 2013 5.252 5.295 5.252 5.284 883,026 +0.03(+0.62%)
Jul 17, 2013 5.284 5.284 5.225 5.252 870,417 +0.01(+0.10%)
Jul 16, 2013 5.230 5.274 5.214 5.247 1,076,304 +0.00(+0.00%)
Jul 15, 2013 5.187 5.247 5.187 5.247 840,548 +0.06(+1.25%)
Jul 12, 2013 5.155 5.182 5.096 5.182 917,218 -0.02(-0.31%)
Jul 11, 2013 5.214 5.225 5.160 5.198 1,528,007 +0.10(+2.01%)
Jul 10, 2013 5.020 5.101 5.009 5.096 899,114 +0.04(+0.85%)
Jul 09, 2013 5.101 5.085 5.052 5.052 1,055,863 +0.06(+1.19%)
Jul 08, 2013 4.982 5.042 4.966 4.993 1,179,073 +0.03(+0.65%)
Jul 05, 2013 4.988 4.993 4.907 4.961 1,073,268 -0.01(-0.22%)
Jul 03, 2013 4.955 5.020 4.951 4.972 710,967 -0.06(-1.28%)
Jul 02, 2013 5.047 5.074 4.999 5.036 1,296,931 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.