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: 4:10 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 30, 2015 10.53 10.55 10.41 10.43 199,082 -0.16(-1.55%)
Nov 27, 2015 10.61 10.66 10.59 10.59 122,968 +0.07(+0.63%)
Nov 25, 2015 10.49 10.52 10.52 10.52 779,414 +0.09(+0.87%)
Nov 24, 2015 10.32 10.43 10.31 10.43 334,200 -0.06(-0.58%)
Nov 23, 2015 10.52 10.53 10.41 10.49 433,204 -0.15(-1.42%)
Nov 20, 2015 10.75 10.75 10.60 10.64 718,492 -0.27(-2.45%)
Nov 19, 2015 10.91 10.94 10.86 10.91 1,546,907 +0.02(+0.22%)
Nov 18, 2015 10.84 10.89 10.78 10.89 1,817,643 +0.11(+1.01%)
Nov 17, 2015 10.79 10.84 10.74 10.78 924,551 +0.10(+0.91%)
Nov 16, 2015 10.52 10.70 10.52 10.68 329,487 +0.14(+1.32%)
Nov 13, 2015 10.49 10.58 10.45 10.54 847,741 +0.01(+0.06%)
Nov 12, 2015 10.53 10.63 10.51 10.53 563,519 -0.20(-1.86%)
Nov 11, 2015 10.73 10.83 10.70 10.73 370,695 +0.11(+1.03%)
Nov 10, 2015 10.58 10.66 10.57 10.63 842,677 +0.15(+1.39%)
Nov 09, 2015 10.53 10.54 10.43 10.48 403,928 -0.19(-1.76%)
Nov 06, 2015 10.66 10.69 10.57 10.67 763,408 +0.10(+0.98%)
Nov 05, 2015 10.55 10.59 10.50 10.56 1,013,382 +0.03(+0.29%)
Nov 04, 2015 10.67 10.68 10.48 10.53 1,096,529 -0.03(-0.29%)
Nov 03, 2015 10.46 10.61 10.43 10.56 575,762 -0.07(-0.63%)
Nov 02, 2015 10.64 10.67 10.55 10.63 455,786 -0.01(-0.11%)
Oct 30, 2015 10.60 10.71 10.60 10.64 777,119 +0.06(+0.57%)
Oct 29, 2015 10.59 10.61 10.53 10.58 422,987 +0.07(+0.63%)
Oct 28, 2015 10.52 10.63 10.40 10.52 497,891 +0.02(+0.23%)
Oct 27, 2015 10.52 10.53 10.42 10.49 1,286,416 -0.20(-1.87%)
Oct 26, 2015 10.73 10.76 10.67 10.69 682,596 +0.02(+0.23%)
Oct 23, 2015 10.70 10.72 10.58 10.67 1,014,287 +0.26(+2.51%)
Oct 22, 2015 10.42 10.53 10.39 10.41 2,693,077 +0.59(+6.06%)
Oct 21, 2015 9.855 9.928 9.813 9.813 342,345 +0.02(+0.25%)
Oct 20, 2015 9.795 9.855 9.776 9.789 556,437 +0.07(+0.69%)
Oct 19, 2015 9.776 9.819 9.710 9.722 659,069 -0.02(-0.19%)
Oct 16, 2015 9.613 9.740 9.607 9.740 390,162 +0.04(+0.37%)
Oct 15, 2015 9.534 9.704 9.534 9.704 433,612 +0.22(+2.37%)
Oct 14, 2015 9.504 9.558 9.419 9.479 293,357 -0.01(-0.06%)
Oct 13, 2015 9.461 9.573 9.455 9.485 357,871 -0.06(-0.64%)
Oct 12, 2015 9.528 9.595 9.497 9.546 666,355 -0.04(-0.38%)
Oct 09, 2015 9.631 9.655 9.552 9.582 856,928 +0.16(+1.74%)
Oct 08, 2015 9.297 9.419 9.267 9.419 426,862 +0.05(+0.58%)
Oct 07, 2015 9.394 9.470 9.303 9.364 892,352 -0.05(-0.58%)
Oct 06, 2015 9.364 9.461 9.358 9.419 645,964 +0.14(+1.50%)
Oct 05, 2015 9.182 9.279 9.152 9.279 882,050 +0.17(+1.86%)
Oct 02, 2015 8.758 9.109 8.739 9.109 643,629 +0.15(+1.62%)
Oct 01, 2015 8.940 8.982 8.867 8.964 680,699 -0.21(-2.25%)
Sep 30, 2015 9.170 9.182 9.030 9.170 620,266 +0.05(+0.60%)
Sep 29, 2015 9.194 9.194 9.085 9.115 1,132,408 -0.15(-1.64%)
Sep 28, 2015 9.340 9.346 9.212 9.267 1,013,080 -0.26(-2.74%)
Sep 25, 2015 9.540 9.588 9.453 9.528 281,331 +0.29(+3.08%)
Sep 24, 2015 9.200 9.316 9.146 9.243 440,429 +0.02(+0.26%)
Sep 23, 2015 9.279 9.334 9.204 9.219 244,380 -0.02(-0.26%)
Sep 22, 2015 9.285 9.297 9.164 9.243 420,168 -0.34(-3.54%)
Sep 21, 2015 9.582 9.631 9.510 9.582 567,049 +0.07(+0.77%)
Sep 18, 2015 9.643 9.685 9.510 9.510 590,432 -0.38(-3.86%)
Sep 17, 2015 9.716 9.964 9.710 9.892 434,153 +0.21(+2.19%)
Sep 16, 2015 9.698 9.728 9.673 9.679 507,313 +0.24(+2.50%)
Sep 15, 2015 9.449 9.497 9.403 9.443 280,551 -0.01(-0.13%)
Sep 14, 2015 9.479 9.485 9.394 9.455 386,717 -0.01(-0.06%)
Sep 11, 2015 9.394 9.510 9.394 9.461 358,118 -0.29(-2.99%)
Sep 10, 2015 9.722 9.770 9.661 9.752 749,931 +0.16(+1.64%)
Sep 09, 2015 9.819 9.837 9.588 9.595 404,997 -0.11(-1.13%)
Sep 08, 2015 9.704 9.758 9.625 9.704 1,237,374 +0.39(+4.17%)
Sep 04, 2015 9.297 9.316 9.316 9.316 529,612 -0.03(-0.32%)
Sep 03, 2015 9.419 9.476 9.318 9.346 437,029 -0.06(-0.64%)
Sep 02, 2015 9.364 9.407 9.267 9.407 734,023 +0.14(+1.51%)
Sep 01, 2015 9.309 9.322 9.182 9.267 3,232,050 -0.27(-2.86%)
Aug 31, 2015 9.497 9.582 9.467 9.540 270,681 +0.01(+0.06%)
Aug 28, 2015 9.546 9.595 9.485 9.534 428,755 -0.08(-0.88%)
Aug 27, 2015 9.643 9.667 9.510 9.619 1,701,199 +0.17(+1.80%)
Aug 26, 2015 9.497 9.497 9.231 9.449 2,369,807 +0.31(+3.38%)
Aug 25, 2015 9.425 9.455 9.140 9.140 673,683 +0.12(+1.28%)
Aug 24, 2015 8.855 9.219 8.654 9.024 1,331,941 -0.23(-2.49%)
Aug 21, 2015 9.443 9.564 9.255 9.255 599,773 -0.12(-1.23%)
Aug 20, 2015 9.607 9.607 9.370 9.370 568,913 -0.39(-3.98%)
Aug 19, 2015 9.704 9.795 9.649 9.758 745,945 -0.01(-0.12%)
Aug 18, 2015 9.880 9.892 9.770 9.770 470,014 -0.13(-1.29%)
Aug 17, 2015 9.867 9.940 9.834 9.898 303,254 -0.13(-1.33%)
Aug 14, 2015 9.958 10.06 9.952 10.03 319,548 +0.04(+0.43%)
Aug 13, 2015 10.01 10.04 9.971 9.989 252,772 -0.06(-0.60%)
Aug 12, 2015 10.03 10.10 9.916 10.05 1,720,486 -0.04(-0.36%)
Aug 11, 2015 10.13 10.19 10.07 10.09 575,785 -0.04(-0.42%)
Aug 10, 2015 10.04 10.18 10.04 10.13 733,012 +0.23(+2.33%)
Aug 07, 2015 9.855 9.934 9.813 9.898 1,530,396 -0.16(-1.57%)
Aug 06, 2015 10.12 10.13 10.03 10.06 962,691 +0.02(+0.24%)
Aug 05, 2015 9.971 10.05 9.971 10.03 440,886 +0.05(+0.49%)
Aug 04, 2015 10.09 10.10 9.983 9.983 437,491 -0.09(-0.90%)
Aug 03, 2015 10.06 10.10 9.977 10.07 440,910 +0.13(+1.34%)
Jul 31, 2015 9.977 9.995 9.898 9.940 703,758 -0.04(-0.43%)
Jul 30, 2015 9.916 9.983 9.807 9.983 937,978 -0.16(-1.61%)
Jul 29, 2015 10.21 10.38 9.838 10.15 1,266,031 +0.02(+0.18%)
Jul 28, 2015 10.10 10.15 10.04 10.13 442,747 +0.08(+0.85%)
Jul 27, 2015 10.06 10.10 10.01 10.04 493,933 -0.02(-0.24%)
Jul 24, 2015 10.15 10.19 10.07 10.07 523,510 +0.01(+0.06%)
Jul 23, 2015 10.18 10.19 10.06 10.06 381,091 -0.04(-0.36%)
Jul 22, 2015 10.13 10.18 10.09 10.10 459,105 +0.01(+0.12%)
Jul 21, 2015 10.07 10.16 10.07 10.09 621,978 -0.12(-1.13%)
Jul 20, 2015 10.19 10.24 10.15 10.20 548,958 +0.00(+0.00%)
Jul 17, 2015 10.18 10.24 10.16 10.20 491,670 +0.08(+0.84%)
Jul 16, 2015 10.16 10.19 10.11 10.12 1,065,575 +0.24(+2.46%)
Jul 15, 2015 9.922 9.946 9.795 9.874 1,121,106 +0.08(+0.80%)
Jul 14, 2015 9.770 9.867 9.764 9.795 2,380,656 +0.08(+0.81%)
Jul 13, 2015 9.770 9.801 9.704 9.716 2,528,829 -0.02(-0.19%)
Jul 10, 2015 9.655 9.746 9.595 9.734 1,146,558 +0.75(+8.30%)
Jul 09, 2015 9.079 9.146 8.982 8.988 1,876,736 +0.10(+1.16%)
Jul 08, 2015 8.964 8.982 8.842 8.885 1,049,352 -0.10(-1.08%)
Jul 07, 2015 8.958 9.043 8.770 8.982 1,570,275 -0.11(-1.20%)
Jul 06, 2015 9.109 9.231 9.012 9.091 862,414 -0.38(-4.03%)
Jul 02, 2015 9.528 9.473 9.473 9.473 759,463 +0.10(+1.03%)
Jul 01, 2015 9.461 9.479 9.334 9.376 688,920 +0.06(+0.65%)
Jun 30, 2015 9.540 9.540 9.291 9.316 1,414,067 -0.13(-1.41%)
Jun 29, 2015 9.576 9.619 9.419 9.449 1,096,298 -0.46(-4.65%)
Jun 26, 2015 9.940 10.01 9.867 9.910 1,958,002 +0.08(+0.86%)
Jun 25, 2015 9.831 9.958 9.764 9.825 834,647 +0.12(+1.19%)
Jun 24, 2015 9.813 9.855 9.710 9.710 1,387,690 +0.07(+0.76%)
Jun 23, 2015 10.06 10.16 9.637 9.637 3,661,613 -0.49(-4.85%)
Jun 22, 2015 10.19 10.27 10.10 10.13 4,341,503 +0.69(+7.33%)
Jun 19, 2015 9.431 9.497 9.376 9.437 632,605 -0.01(-0.06%)
Jun 18, 2015 9.291 9.631 9.291 9.443 532,770 +0.25(+2.70%)
Jun 17, 2015 9.194 9.219 9.097 9.194 481,320 -0.10(-1.04%)
Jun 16, 2015 9.231 9.316 9.220 9.291 356,143 +0.05(+0.59%)
Jun 15, 2015 9.231 9.267 9.200 9.237 534,247 -0.18(-1.93%)
Jun 12, 2015 9.388 9.497 9.334 9.419 590,656 -0.16(-1.71%)
Jun 11, 2015 9.649 9.704 9.556 9.582 1,126,096 +0.16(+1.74%)
Jun 10, 2015 9.328 9.504 9.309 9.419 995,193 +0.19(+2.10%)
Jun 09, 2015 9.170 9.261 9.128 9.225 960,346 -0.03(-0.33%)
Jun 08, 2015 9.322 9.340 9.212 9.255 649,669 -0.03(-0.33%)
Jun 05, 2015 9.340 9.376 9.267 9.285 628,565 -0.21(-2.24%)
Jun 04, 2015 9.595 9.783 9.497 9.497 764,424 -0.18(-1.82%)
Jun 03, 2015 9.667 9.758 9.643 9.673 922,602 +0.14(+1.47%)
Jun 02, 2015 9.574 9.592 9.492 9.533 1,486,998 +0.21(+2.28%)
Jun 01, 2015 9.462 9.486 9.296 9.321 2,211,560 +0.04(+0.38%)
May 29, 2015 9.421 9.433 9.238 9.285 693,463 -0.15(-1.56%)
May 28, 2015 9.451 9.477 9.327 9.433 888,523 +0.02(+0.19%)
May 27, 2015 9.262 9.439 9.250 9.415 687,179 +0.14(+1.53%)
May 26, 2015 9.403 9.415 9.244 9.274 839,888 -0.17(-1.81%)
May 22, 2015 9.462 9.445 9.445 9.445 480,363 -0.29(-3.03%)
May 21, 2015 9.663 9.751 9.645 9.739 2,609,776 +0.08(+0.79%)
May 20, 2015 9.633 9.686 9.557 9.663 1,517,662 -0.06(-0.61%)
May 19, 2015 9.698 9.769 9.686 9.722 425,318 -0.11(-1.08%)
May 18, 2015 9.728 9.840 9.701 9.828 1,415,481 +0.28(+2.90%)
May 15, 2015 9.504 9.580 9.456 9.551 3,968,774 -0.05(-0.49%)
May 14, 2015 9.657 9.698 9.592 9.598 1,369,202 +0.05(+0.49%)
May 13, 2015 9.692 9.698 9.521 9.551 670,956 +0.08(+0.87%)
May 12, 2015 9.468 9.480 9.397 9.468 950,239 -0.01(-0.06%)
May 11, 2015 9.509 9.545 9.451 9.474 1,184,730 -0.25(-2.61%)
May 08, 2015 9.610 9.745 9.598 9.728 683,357 +0.17(+1.79%)
May 07, 2015 9.563 9.622 9.521 9.557 559,396 -0.01(-0.12%)
May 06, 2015 9.515 9.663 9.498 9.568 1,297,029 +0.24(+2.53%)
May 05, 2015 9.480 9.486 9.280 9.333 649,333 -0.39(-4.00%)
May 04, 2015 9.769 9.798 9.722 9.722 301,884 +0.01(+0.06%)
May 01, 2015 9.663 9.734 9.651 9.716 405,615 +0.06(+0.61%)
Apr 30, 2015 9.616 9.728 9.616 9.657 487,016 +0.15(+1.61%)
Apr 29, 2015 9.533 9.610 9.456 9.504 698,834 -0.08(-0.86%)
Apr 28, 2015 9.622 9.698 9.509 9.586 817,420 -0.33(-3.33%)
Apr 27, 2015 9.958 10.02 9.916 9.916 3,418,380 +0.03(+0.30%)
Apr 24, 2015 9.857 9.893 9.816 9.887 2,893,595 +0.08(+0.84%)
Apr 23, 2015 9.704 9.822 9.686 9.804 476,189 -0.03(-0.30%)
Apr 22, 2015 9.769 9.857 9.722 9.834 429,699 +0.15(+1.58%)
Apr 21, 2015 9.704 9.727 9.645 9.680 694,659 -0.11(-1.08%)
Apr 20, 2015 9.739 9.834 9.734 9.787 395,555 -0.03(-0.30%)
Apr 17, 2015 9.816 9.822 9.751 9.816 558,336 -0.22(-2.23%)
Apr 16, 2015 10.02 10.05 9.975 10.04 748,612 +0.14(+1.37%)
Apr 15, 2015 9.928 9.952 9.835 9.905 758,494 -0.02(-0.18%)
Apr 14, 2015 9.934 9.969 9.887 9.922 610,043 +0.08(+0.78%)
Apr 13, 2015 9.781 9.945 9.781 9.846 689,348 +0.18(+1.83%)
Apr 10, 2015 9.698 9.698 9.627 9.669 550,976 -0.09(-0.97%)
Apr 09, 2015 9.745 9.769 9.698 9.763 608,082 +0.09(+0.91%)
Apr 08, 2015 9.763 9.798 9.633 9.675 465,852 -0.08(-0.85%)
Apr 07, 2015 9.769 9.822 9.745 9.757 1,739,389 +0.01(+0.12%)
Apr 06, 2015 9.734 9.810 9.734 9.745 345,125 +0.12(+1.22%)
Apr 02, 2015 9.586 9.627 9.627 9.627 445,421 +0.15(+1.55%)
Apr 01, 2015 9.533 9.539 9.433 9.480 781,915 +0.04(+0.44%)
Mar 31, 2015 9.498 9.545 9.397 9.439 2,465,026 -0.17(-1.78%)
Mar 30, 2015 9.610 9.645 9.592 9.610 1,813,928 -0.05(-0.49%)
Mar 27, 2015 9.627 9.692 9.592 9.657 2,365,336 +0.09(+0.99%)
Mar 26, 2015 9.527 9.595 9.451 9.563 838,734 -0.17(-1.70%)
Mar 25, 2015 9.763 9.804 9.704 9.728 1,391,621 +0.01(+0.12%)
Mar 24, 2015 9.669 9.757 9.633 9.716 2,542,812 +0.21(+2.23%)
Mar 23, 2015 9.521 9.545 9.445 9.504 913,087 +0.07(+0.75%)
Mar 20, 2015 9.468 9.539 9.421 9.433 3,358,988 +0.18(+1.91%)
Mar 19, 2015 9.291 9.309 9.185 9.256 946,563 -0.18(-1.88%)
Mar 18, 2015 9.238 9.468 9.168 9.433 1,018,947 +0.05(+0.50%)
Mar 17, 2015 9.280 9.397 9.197 9.386 1,058,144 -0.16(-1.67%)
Mar 16, 2015 9.586 9.657 9.539 9.545 1,171,240 -0.01(-0.06%)
Mar 13, 2015 9.568 9.580 9.480 9.551 1,412,833 -0.16(-1.64%)
Mar 12, 2015 9.728 9.745 9.622 9.710 612,533 -0.01(-0.06%)
Mar 11, 2015 9.745 9.778 9.654 9.716 812,153 +0.09(+0.98%)
Mar 10, 2015 9.816 9.828 9.610 9.622 1,236,571 +0.00(+0.00%)
Mar 09, 2015 9.940 9.969 9.571 9.622 1,776,412 -0.51(-5.01%)
Mar 06, 2015 10.27 10.28 10.12 10.13 852,044 -0.34(-3.21%)
Mar 05, 2015 10.47 10.53 10.41 10.46 486,819 +0.00(+0.00%)
Mar 04, 2015 10.48 10.50 10.36 10.46 977,460 -0.04(-0.34%)
Mar 03, 2015 10.51 10.54 10.46 10.50 1,053,124 -0.24(-2.25%)
Mar 02, 2015 10.72 10.76 10.66 10.74 446,860 +0.01(+0.11%)
Feb 27, 2015 10.62 10.77 10.56 10.73 689,628 -0.08(-0.76%)
Feb 26, 2015 10.78 10.85 10.78 10.81 526,654 +0.04(+0.33%)
Feb 25, 2015 10.80 10.84 10.74 10.78 1,308,754 +0.00(+0.00%)
Feb 24, 2015 10.62 10.78 10.59 10.78 798,222 +0.18(+1.72%)
Feb 23, 2015 10.59 10.61 10.54 10.59 665,015 +0.05(+0.45%)
Feb 20, 2015 10.33 10.61 10.32 10.55 2,059,516 -0.02(-0.22%)
Feb 19, 2015 10.54 10.62 10.51 10.57 616,707 +0.20(+1.93%)
Feb 18, 2015 10.42 10.44 10.27 10.37 1,124,174 -0.44(-4.09%)
Feb 17, 2015 10.72 10.85 10.65 10.81 1,588,663 -0.11(-0.97%)
Feb 13, 2015 10.86 10.92 10.92 10.92 1,393,427 +0.04(+0.38%)
Feb 12, 2015 10.79 10.88 10.75 10.88 696,052 +0.28(+2.61%)
Feb 11, 2015 10.68 10.68 10.56 10.60 633,074 -0.11(-0.99%)
Feb 10, 2015 10.70 10.76 10.62 10.71 1,008,168 +0.32(+3.12%)
Feb 09, 2015 10.32 10.41 10.32 10.38 720,832 -0.19(-1.79%)
Feb 06, 2015 10.67 10.72 10.52 10.57 879,772 -0.12(-1.10%)
Feb 05, 2015 10.65 10.70 10.59 10.69 893,499 +0.04(+0.39%)
Feb 04, 2015 10.67 11.08 10.65 10.65 1,682,001 -0.17(-1.58%)
Feb 03, 2015 10.68 10.82 10.68 10.82 832,184 +0.28(+2.69%)
Feb 02, 2015 10.32 10.54 10.25 10.54 1,639,303 +0.17(+1.65%)
Jan 30, 2015 10.47 10.53 10.32 10.36 1,376,433 -0.37(-3.46%)
Jan 29, 2015 10.66 10.77 10.63 10.74 2,480,574 +0.37(+3.58%)
Jan 28, 2015 10.62 10.66 10.36 10.36 1,307,018 -0.22(-2.12%)
Jan 27, 2015 10.57 10.60 10.50 10.59 1,860,523 +0.11(+1.07%)
Jan 26, 2015 10.40 10.53 10.37 10.48 1,956,238 +0.28(+2.78%)
Jan 23, 2015 10.24 10.34 10.19 10.19 1,567,067 -0.08(-0.80%)
Jan 22, 2015 10.18 10.32 10.15 10.28 1,959,701 +0.10(+0.98%)
Jan 21, 2015 9.999 10.19 9.946 10.18 2,602,820 +0.07(+0.70%)
Jan 20, 2015 10.03 10.15 10.01 10.10 1,224,413 +0.02(+0.17%)
Jan 16, 2015 9.946 10.09 9.910 10.09 1,061,271 +0.14(+1.42%)
Jan 15, 2015 9.999 9.999 9.846 9.946 1,049,770 -0.05(-0.53%)
Jan 14, 2015 10.00 10.06 9.942 9.999 1,221,814 +0.03(+0.30%)
Jan 13, 2015 10.08 10.20 9.940 9.969 1,920,048 +0.03(+0.30%)
Jan 12, 2015 9.893 10.00 9.846 9.940 1,998,756 +0.25(+2.55%)
Jan 09, 2015 9.810 9.822 9.654 9.692 1,774,000 -0.09(-0.96%)
Jan 08, 2015 9.686 9.869 9.675 9.787 2,219,384 +0.27(+2.85%)
Jan 07, 2015 9.480 9.539 9.392 9.515 1,661,791 +0.19(+2.02%)
Jan 06, 2015 9.451 9.504 9.312 9.327 2,049,011 -0.17(-1.80%)
Jan 05, 2015 9.616 9.627 9.433 9.498 1,216,978 -0.45(-4.56%)
Jan 02, 2015 9.969 10.01 9.863 9.952 683,173 -0.02(-0.24%)
Dec 31, 2014 10.04 9.975 9.975 9.975 364,513 -0.14(-1.34%)
Dec 30, 2014 10.18 10.21 10.08 10.11 570,984 -0.19(-1.83%)
Dec 29, 2014 10.21 10.34 10.21 10.30 651,552 -0.11(-1.02%)
Dec 26, 2014 10.34 10.41 10.34 10.41 337,207 +0.08(+0.74%)
Dec 24, 2014 10.41 10.33 10.33 10.33 417,604 -0.02(-0.23%)
Dec 23, 2014 10.36 10.42 10.32 10.35 1,080,363 +0.06(+0.63%)
Dec 22, 2014 10.39 10.42 10.28 10.29 1,122,332 +0.04(+0.40%)
Dec 19, 2014 10.20 10.31 10.18 10.25 1,856,500 +0.08(+0.75%)
Dec 18, 2014 10.08 10.20 10.03 10.17 8,481,533 +0.30(+3.05%)
Dec 17, 2014 9.851 9.981 9.769 9.869 3,273,776 -0.04(-0.36%)
Dec 16, 2014 9.857 10.09 9.857 9.905 1,862,226 +0.50(+5.33%)
Dec 15, 2014 9.922 9.946 9.350 9.403 1,507,469 -0.41(-4.15%)
Dec 12, 2014 10.16 10.19 9.810 9.810 3,284,972 -0.27(-2.63%)
Dec 11, 2014 10.14 10.19 10.08 10.08 1,058,908 +0.14(+1.36%)
Dec 10, 2014 10.08 10.11 9.910 9.940 1,591,173 -0.19(-1.92%)
Dec 09, 2014 10.19 10.24 10.06 10.13 802,739 -0.31(-2.99%)
Dec 08, 2014 10.61 10.64 10.45 10.45 2,056,470 -0.10(-0.95%)
Dec 05, 2014 10.54 10.64 10.53 10.55 2,229,022 +0.27(+2.64%)
Dec 04, 2014 10.31 10.36 10.23 10.28 2,134,522 +0.21(+2.11%)
Dec 03, 2014 10.09 10.10 10.00 10.06 1,024,616 -0.11(-1.10%)
Dec 02, 2014 10.13 10.21 10.13 10.18 613,218 -0.05(-0.53%)
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.