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 )

10.75 -0.13 (-1.19%)
Streaming Delayed Price Updated: 1:28 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, 2022 8.878 8.939 8.816 8.939 1,498,158 +0.04(+0.49%)
Nov 29, 2022 8.851 8.939 8.843 8.895 729,967 -0.04(-0.39%)
Nov 28, 2022 9.009 9.018 8.904 8.930 596,080 -0.09(-0.97%)
Nov 25, 2022 8.992 9.044 8.992 9.018 303,168 +0.05(+0.59%)
Nov 23, 2022 8.939 8.966 8.895 8.966 525,321 +0.04(+0.49%)
Nov 22, 2022 8.860 8.922 8.860 8.922 676,540 +0.19(+2.21%)
Nov 21, 2022 8.895 8.904 8.641 8.729 2,190,674 -0.17(-1.87%)
Nov 18, 2022 8.887 8.922 8.856 8.895 796,979 +0.07(+0.80%)
Nov 17, 2022 8.729 8.834 8.729 8.825 798,101 -0.02(-0.20%)
Nov 16, 2022 8.790 8.878 8.781 8.843 572,938 +0.00(+0.00%)
Nov 15, 2022 8.895 8.895 8.777 8.843 811,363 +0.05(+0.60%)
Nov 14, 2022 8.860 8.904 8.790 8.790 895,636 +0.03(+0.30%)
Nov 11, 2022 8.711 8.764 8.637 8.764 539,558 +0.04(+0.40%)
Nov 10, 2022 8.720 8.759 8.641 8.729 760,631 +0.20(+2.37%)
Nov 09, 2022 8.518 8.562 8.479 8.527 655,400 -0.10(-1.12%)
Nov 08, 2022 8.588 8.654 8.562 8.623 678,023 +0.06(+0.72%)
Nov 07, 2022 8.501 8.562 8.482 8.562 625,656 +0.04(+0.52%)
Nov 04, 2022 8.439 8.544 8.404 8.518 683,800 +0.22(+2.64%)
Nov 03, 2022 8.299 8.303 8.246 8.299 591,718 -0.12(-1.46%)
Nov 02, 2022 8.448 8.553 8.400 8.422 814,553 +0.04(+0.52%)
Nov 01, 2022 8.448 8.479 8.351 8.378 698,508 +0.03(+0.32%)
Oct 31, 2022 8.316 8.365 8.286 8.351 868,642 -0.01(-0.10%)
Oct 28, 2022 8.325 8.384 8.299 8.360 657,745 +0.14(+1.71%)
Oct 27, 2022 8.255 8.299 8.194 8.220 887,130 -0.11(-1.26%)
Oct 26, 2022 8.255 8.334 8.255 8.325 907,233 +0.14(+1.71%)
Oct 25, 2022 8.036 8.255 8.014 8.185 1,175,316 -0.05(-0.64%)
Oct 24, 2022 8.167 8.255 8.158 8.237 1,621,016 +0.11(+1.40%)
Oct 21, 2022 8.036 8.154 8.001 8.123 1,888,535 +0.06(+0.76%)
Oct 20, 2022 8.053 8.141 8.036 8.062 1,130,567 -0.06(-0.76%)
Oct 19, 2022 8.132 8.202 8.088 8.123 1,235,683 +0.04(+0.54%)
Oct 18, 2022 8.141 8.141 8.036 8.079 1,390,140 +0.03(+0.33%)
Oct 17, 2022 8.027 8.088 8.018 8.053 852,085 +0.17(+2.11%)
Oct 14, 2022 7.948 7.957 7.878 7.886 1,009,975 -0.06(-0.77%)
Oct 13, 2022 7.808 7.983 7.790 7.948 1,101,674 +0.17(+2.14%)
Oct 12, 2022 7.764 7.860 7.729 7.781 1,152,029 -0.05(-0.67%)
Oct 11, 2022 7.843 7.939 7.816 7.834 1,478,858 +0.01(+0.11%)
Oct 10, 2022 7.860 7.912 7.825 7.825 1,121,853 +0.02(+0.22%)
Oct 07, 2022 7.843 7.892 7.808 7.808 1,152,152 +0.04(+0.45%)
Oct 06, 2022 7.878 7.886 7.764 7.772 944,537 -0.25(-3.17%)
Oct 05, 2022 8.036 8.079 7.961 8.027 1,354,996 -0.24(-2.87%)
Oct 04, 2022 8.211 8.268 8.194 8.264 1,910,341 +0.18(+2.17%)
Oct 03, 2022 8.071 8.115 8.037 8.088 995,849 +0.20(+2.56%)
Sep 30, 2022 7.904 7.939 7.851 7.886 1,343,782 -0.04(-0.55%)
Sep 29, 2022 7.878 7.952 7.843 7.930 1,483,851 -0.09(-1.09%)
Sep 28, 2022 7.895 8.053 7.878 8.018 1,194,568 +0.08(+0.99%)
Sep 27, 2022 8.001 8.075 7.922 7.939 2,003,347 -0.05(-0.66%)
Sep 26, 2022 8.044 8.093 7.992 7.992 1,720,694 -0.23(-2.77%)
Sep 23, 2022 8.308 8.308 8.194 8.220 966,358 -0.24(-2.80%)
Sep 22, 2022 8.492 8.501 8.435 8.457 1,122,394 +0.09(+1.05%)
Sep 21, 2022 8.457 8.461 8.351 8.369 948,893 -0.15(-1.75%)
Sep 20, 2022 8.606 8.606 8.509 8.518 1,422,954 -0.32(-3.57%)
Sep 19, 2022 8.755 8.856 8.742 8.834 746,146 +0.00(+0.00%)
Sep 16, 2022 8.799 8.869 8.786 8.834 1,033,061 -0.07(-0.79%)
Sep 15, 2022 8.860 8.917 8.834 8.904 662,202 +0.03(+0.30%)
Sep 14, 2022 8.860 8.900 8.825 8.878 876,628 -0.04(-0.49%)
Sep 13, 2022 8.983 9.018 8.873 8.922 1,171,914 -0.11(-1.26%)
Sep 12, 2022 9.001 9.088 8.992 9.036 789,336 +0.15(+1.68%)
Sep 09, 2022 8.895 8.922 8.860 8.887 648,723 +0.12(+1.40%)
Sep 08, 2022 8.799 8.808 8.711 8.764 1,303,982 -0.09(-0.99%)
Sep 07, 2022 8.781 8.860 8.746 8.851 1,213,888 +0.05(+0.60%)
Sep 06, 2022 8.816 8.869 8.768 8.799 1,024,864 +0.02(+0.20%)
Sep 02, 2022 8.887 8.944 8.755 8.781 1,437,182 -0.08(-0.89%)
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.