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 (%)
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%)
Dec 01, 2014 10.26 10.31 10.20 10.23 969,822 +0.06(+0.63%)
Nov 28, 2014 10.16 10.23 10.13 10.17 737,602 +0.30(+3.06%)
Nov 26, 2014 9.916 9.864 9.864 9.864 398,623 -0.10(-1.05%)
Nov 25, 2014 9.951 10.00 9.934 9.968 816,016 +0.00(+0.00%)
Nov 24, 2014 9.928 9.997 9.901 9.968 1,223,674 +0.13(+1.36%)
Nov 21, 2014 9.811 9.871 9.753 9.835 1,338,942 +0.38(+4.00%)
Nov 20, 2014 9.410 9.509 9.410 9.457 575,241 -0.03(-0.37%)
Nov 19, 2014 9.492 9.529 9.399 9.492 1,328,704 +0.02(+0.25%)
Nov 18, 2014 9.439 9.503 9.410 9.469 779,276 +0.17(+1.81%)
Nov 17, 2014 9.306 9.376 9.294 9.300 560,642 +0.04(+0.44%)
Nov 14, 2014 9.097 9.265 9.079 9.259 446,128 +0.03(+0.38%)
Nov 13, 2014 9.329 9.434 9.160 9.224 993,263 -0.02(-0.25%)
Nov 12, 2014 9.172 9.259 9.160 9.248 487,396 -0.14(-1.49%)
Nov 11, 2014 9.346 9.445 9.300 9.387 1,791,182 +0.37(+4.13%)
Nov 10, 2014 8.940 9.015 8.905 9.015 1,075,192 +0.05(+0.52%)
Nov 07, 2014 8.963 8.969 8.870 8.969 869,268 -0.09(-0.96%)
Nov 06, 2014 9.120 9.155 9.004 9.056 892,814 -0.15(-1.64%)
Nov 05, 2014 9.155 9.207 9.120 9.207 500,385 +0.18(+2.00%)
Nov 04, 2014 9.044 9.062 8.928 9.027 683,396 -0.05(-0.51%)
Nov 03, 2014 9.079 9.091 8.986 9.073 573,332 -0.16(-1.76%)
Oct 31, 2014 9.219 9.317 9.195 9.236 1,113,956 +0.19(+2.12%)
Oct 30, 2014 8.864 9.067 8.858 9.044 794,407 +0.10(+1.17%)
Oct 29, 2014 9.073 9.120 8.911 8.940 1,144,200 +0.03(+0.39%)
Oct 28, 2014 8.852 8.916 8.829 8.905 962,240 +0.30(+3.51%)
Oct 27, 2014 8.434 8.608 8.585 8.602 1,326,094 +0.02(+0.20%)
Oct 24, 2014 8.556 8.585 8.489 8.585 1,955,569 +0.20(+2.43%)
Oct 23, 2014 8.335 8.422 8.323 8.382 1,098,461 +0.45(+5.72%)
Oct 22, 2014 8.044 8.079 7.928 7.928 632,088 -0.19(-2.36%)
Oct 21, 2014 8.068 8.126 8.050 8.120 720,086 +0.08(+0.94%)
Oct 20, 2014 7.911 8.050 7.911 8.044 378,654 +0.16(+2.06%)
Oct 17, 2014 7.917 7.934 7.841 7.882 649,366 +0.07(+0.89%)
Oct 16, 2014 7.597 7.864 7.579 7.812 2,463,700 -0.22(-2.75%)
Oct 15, 2014 8.062 8.085 7.859 8.033 1,114,271 -0.11(-1.36%)
Oct 14, 2014 8.167 8.260 8.114 8.143 2,180,629 +0.09(+1.16%)
Oct 13, 2014 7.998 8.103 7.981 8.050 1,376,751 +0.13(+1.69%)
Oct 10, 2014 8.021 8.074 7.899 7.917 1,059,343 -0.08(-1.02%)
Oct 09, 2014 8.167 8.178 7.975 7.998 1,197,545 -0.31(-3.78%)
Oct 08, 2014 8.190 8.312 8.126 8.312 581,751 +0.20(+2.51%)
Oct 07, 2014 8.167 8.219 8.103 8.108 855,381 -0.20(-2.38%)
Oct 06, 2014 8.318 8.335 8.236 8.306 524,989 +0.02(+0.28%)
Oct 03, 2014 8.219 8.283 8.213 8.283 548,676 +0.02(+0.28%)
Oct 02, 2014 8.376 8.376 8.190 8.260 799,625 -0.09(-1.11%)
Oct 01, 2014 8.457 8.457 8.329 8.353 1,033,153 -0.22(-2.51%)
Sep 30, 2014 8.690 8.777 8.565 8.568 1,439,156 -0.01(-0.14%)
Sep 29, 2014 8.509 8.585 8.492 8.579 672,318 -0.01(-0.14%)
Sep 26, 2014 8.562 8.606 8.515 8.591 625,732 +0.06(+0.75%)
Sep 25, 2014 8.666 8.666 8.492 8.527 807,534 -0.17(-2.00%)
Sep 24, 2014 8.602 8.701 8.562 8.701 463,859 +0.14(+1.63%)
Sep 23, 2014 8.579 8.643 8.539 8.562 539,432 -0.12(-1.41%)
Sep 22, 2014 8.701 8.701 8.626 8.684 610,944 -0.02(-0.27%)
Sep 19, 2014 8.690 8.707 8.661 8.707 1,359,188 +0.03(+0.33%)
Sep 18, 2014 8.626 8.678 8.620 8.678 567,272 +0.09(+1.01%)
Sep 17, 2014 8.649 8.672 8.573 8.591 709,603 +0.04(+0.48%)
Sep 16, 2014 8.486 8.573 8.459 8.550 969,631 -0.08(-0.94%)
Sep 15, 2014 8.748 8.759 8.585 8.632 1,441,712 -0.15(-1.72%)
Sep 12, 2014 8.765 8.812 8.719 8.783 644,089 -0.04(-0.46%)
Sep 11, 2014 8.881 8.916 8.812 8.823 2,420,757 +0.09(+1.07%)
Sep 10, 2014 8.608 8.736 8.550 8.730 1,574,848 +0.15(+1.76%)
Sep 09, 2014 8.643 8.655 8.562 8.579 371,565 -0.04(-0.47%)
Sep 08, 2014 8.649 8.678 8.585 8.620 458,451 +0.00(+0.00%)
Sep 05, 2014 8.579 8.620 8.544 8.620 660,485 +0.18(+2.14%)
Sep 04, 2014 8.544 8.595 8.422 8.440 694,961 -0.06(-0.75%)
Sep 03, 2014 8.521 8.498 8.469 8.504 883,226 +0.01(+0.07%)
Sep 02, 2014 8.486 8.504 8.463 8.498 1,043,672 -0.33(-3.69%)
Aug 29, 2014 8.800 8.823 8.823 8.823 423,226 -0.04(-0.46%)
Aug 28, 2014 8.841 8.864 8.818 8.864 1,134,139 -0.09(-0.97%)
Aug 27, 2014 8.928 8.969 8.928 8.951 479,405 +0.16(+1.85%)
Aug 26, 2014 8.777 8.812 8.759 8.788 633,168 -0.03(-0.40%)
Aug 25, 2014 8.777 8.847 8.759 8.823 514,279 +0.13(+1.47%)
Aug 22, 2014 8.719 8.754 8.643 8.695 538,572 -0.08(-0.86%)
Aug 21, 2014 8.719 8.794 8.707 8.771 737,309 +0.12(+1.34%)
Aug 20, 2014 8.585 8.672 8.562 8.655 663,902 -0.06(-0.67%)
Aug 19, 2014 8.695 8.719 8.684 8.713 546,505 -0.01(-0.13%)
Aug 18, 2014 8.713 8.730 8.678 8.725 652,026 +0.06(+0.74%)
Aug 15, 2014 8.783 8.835 8.602 8.661 764,877 -0.02(-0.27%)
Aug 14, 2014 8.678 8.690 8.649 8.684 310,923 +0.02(+0.27%)
Aug 13, 2014 8.661 8.672 8.626 8.661 559,775 +0.09(+1.02%)
Aug 12, 2014 8.573 8.588 8.509 8.573 614,968 -0.03(-0.34%)
Aug 11, 2014 8.602 8.652 8.591 8.602 1,211,101 +0.03(+0.34%)
Aug 08, 2014 8.533 8.548 8.434 8.573 1,347,591 +0.05(+0.55%)
Aug 07, 2014 8.666 8.678 8.486 8.527 1,017,198 -0.27(-3.04%)
Aug 06, 2014 8.771 8.835 8.754 8.794 608,587 -0.13(-1.43%)
Aug 05, 2014 8.980 8.980 8.881 8.922 1,179,469 -0.09(-0.97%)
Aug 04, 2014 9.033 9.050 8.969 9.009 568,924 +0.04(+0.45%)
Aug 01, 2014 8.951 8.986 8.916 8.969 1,383,006 -0.08(-0.84%)
Jul 31, 2014 9.201 9.242 9.009 9.044 2,770,782 -0.35(-3.77%)
Jul 30, 2014 9.422 9.451 9.306 9.399 1,300,991 -0.01(-0.06%)
Jul 29, 2014 9.370 9.498 9.367 9.405 1,718,938 +0.12(+1.25%)
Jul 28, 2014 9.213 9.323 9.172 9.288 3,018,362 +0.14(+1.52%)
Jul 25, 2014 9.172 9.210 9.085 9.149 945,917 -0.05(-0.57%)
Jul 24, 2014 9.184 9.230 9.155 9.201 845,043 +0.07(+0.76%)
Jul 23, 2014 9.149 9.166 9.102 9.131 591,720 -0.01(-0.13%)
Jul 22, 2014 9.091 9.143 9.067 9.143 919,216 +0.10(+1.16%)
Jul 21, 2014 9.027 9.038 8.980 9.038 1,738,736 -0.08(-0.89%)
Jul 18, 2014 8.969 9.120 8.951 9.120 1,732,013 +0.20(+2.28%)
Jul 17, 2014 8.998 9.054 8.881 8.916 1,647,643 -0.27(-2.91%)
Jul 16, 2014 9.091 9.207 9.033 9.184 2,027,058 +0.21(+2.33%)
Jul 15, 2014 9.033 9.044 8.916 8.974 1,890,399 -0.12(-1.34%)
Jul 14, 2014 9.079 9.097 9.009 9.097 2,523,575 +0.15(+1.62%)
Jul 11, 2014 8.951 8.980 8.911 8.951 554,140 +0.00(+0.00%)
Jul 10, 2014 8.870 8.951 8.864 8.951 772,924 -0.07(-0.77%)
Jul 09, 2014 8.911 9.021 8.911 9.021 668,643 +0.12(+1.37%)
Jul 08, 2014 8.945 8.963 8.847 8.899 910,039 -0.08(-0.91%)
Jul 07, 2014 8.992 9.015 8.940 8.980 432,174 -0.13(-1.47%)
Jul 03, 2014 9.114 9.114 9.114 9.114 254,967 +0.08(+0.90%)
Jul 02, 2014 9.021 9.038 8.963 9.033 740,360 -0.34(-3.66%)
Jul 01, 2014 9.329 9.405 9.300 9.376 802,484 +0.19(+2.09%)
Jun 30, 2014 9.178 9.201 9.149 9.184 589,168 -0.05(-0.50%)
Jun 27, 2014 9.160 9.230 9.120 9.230 1,365,673 -0.01(-0.13%)
Jun 26, 2014 9.317 9.353 9.201 9.242 2,498,515 -0.04(-0.44%)
Jun 25, 2014 9.201 9.288 9.201 9.283 497,851 +0.04(+0.44%)
Jun 24, 2014 9.329 9.370 9.219 9.242 764,435 -0.04(-0.44%)
Jun 23, 2014 9.253 9.329 9.201 9.283 662,417 -0.06(-0.62%)
Jun 20, 2014 9.376 9.387 9.317 9.341 1,278,425 -0.31(-3.25%)
Jun 19, 2014 9.684 9.713 9.602 9.655 416,693 -0.08(-0.84%)
Jun 18, 2014 9.660 9.736 9.625 9.736 500,989 +0.17(+1.76%)
Jun 17, 2014 9.585 9.637 9.550 9.567 538,698 -0.02(-0.18%)
Jun 16, 2014 9.614 9.643 9.544 9.585 541,581 -0.10(-1.08%)
Jun 13, 2014 9.695 9.736 9.655 9.689 526,553 -0.02(-0.24%)
Jun 12, 2014 9.684 9.730 9.672 9.713 707,642 +0.13(+1.40%)
Jun 11, 2014 9.852 9.881 9.480 9.579 1,316,622 -0.31(-3.17%)
Jun 10, 2014 9.893 9.910 9.881 9.893 682,037 -0.08(-0.76%)
Jun 06, 2014 9.852 10.01 9.852 9.968 1,504,279 +0.21(+2.14%)
Jun 05, 2014 9.701 9.777 9.655 9.759 1,022,567 +0.35(+3.77%)
Jun 04, 2014 9.387 9.439 9.381 9.405 474,630 -0.06(-0.61%)
Jun 03, 2014 9.480 9.509 9.445 9.463 1,389,673 +0.00(+0.00%)
Jun 02, 2014 9.567 9.584 9.416 9.463 1,504,589 +0.13(+1.43%)
May 30, 2014 9.341 9.346 9.283 9.329 879,887 -0.02(-0.19%)
May 29, 2014 9.335 9.381 9.312 9.346 1,469,737 +0.23(+2.49%)
May 28, 2014 9.201 9.230 9.120 9.120 1,121,292 -0.01(-0.09%)
May 27, 2014 9.240 9.248 9.100 9.128 1,103,808 -0.01(-0.12%)
May 23, 2014 9.139 9.139 9.139 9.139 823,459 -0.18(-1.95%)
May 22, 2014 9.256 9.351 9.206 9.321 546,713 +0.07(+0.76%)
May 21, 2014 9.217 9.251 9.162 9.251 884,265 -0.27(-2.81%)
May 20, 2014 9.557 9.569 9.474 9.518 617,097 -0.04(-0.47%)
May 19, 2014 9.502 9.602 9.479 9.563 748,659 +0.09(+0.94%)
May 16, 2014 9.424 9.474 9.407 9.474 1,133,565 +0.07(+0.77%)
May 15, 2014 9.390 9.406 9.234 9.401 1,029,326 +0.09(+0.96%)
May 14, 2014 9.307 9.407 9.301 9.312 714,261 +0.02(+0.24%)
May 13, 2014 9.329 9.346 9.262 9.290 837,269 -0.04(-0.48%)
May 12, 2014 9.284 9.334 9.234 9.334 820,568 +0.07(+0.72%)
May 09, 2014 9.229 9.295 9.156 9.268 1,464,505 -0.06(-0.66%)
May 08, 2014 9.340 9.396 9.318 9.329 841,172 +0.04(+0.48%)
May 07, 2014 9.284 9.334 9.240 9.284 1,048,258 +0.01(+0.06%)
May 06, 2014 9.284 9.351 9.223 9.279 726,627 -0.01(-0.12%)
May 05, 2014 9.134 9.334 9.123 9.290 1,303,283 +0.19(+2.08%)
May 02, 2014 9.151 9.206 9.056 9.100 1,564,298 +0.08(+0.86%)
May 01, 2014 9.000 9.022 8.933 9.022 840,269 +0.05(+0.56%)
Apr 30, 2014 8.905 9.006 8.889 8.972 1,982,568 +0.39(+4.55%)
Apr 29, 2014 8.632 8.680 8.560 8.582 3,659,547 +0.25(+2.94%)
Apr 28, 2014 8.281 8.370 8.253 8.337 1,007,755 +0.01(+0.07%)
Apr 25, 2014 8.376 8.387 8.276 8.331 537,669 -0.11(-1.32%)
Apr 24, 2014 8.454 8.465 8.375 8.443 415,483 +0.00(+0.00%)
Apr 23, 2014 8.448 8.460 8.398 8.443 549,306 -0.07(-0.79%)
Apr 22, 2014 8.526 8.577 8.482 8.510 942,800 +0.10(+1.19%)
Apr 21, 2014 8.393 8.432 8.360 8.409 498,344 +0.00(+0.00%)
Apr 17, 2014 8.359 8.409 8.409 8.409 778,957 +0.09(+1.07%)
Apr 16, 2014 8.220 8.343 8.186 8.320 631,915 +0.09(+1.08%)
Apr 15, 2014 8.259 8.304 8.131 8.231 614,739 -0.09(-1.07%)
Apr 14, 2014 8.259 8.331 8.231 8.320 509,744 +0.07(+0.88%)
Apr 11, 2014 8.220 8.320 8.203 8.248 779,273 -0.02(-0.27%)
Apr 10, 2014 8.398 8.426 8.253 8.270 1,434,778 -0.11(-1.26%)
Apr 09, 2014 8.331 8.387 8.256 8.376 1,452,340 +0.19(+2.31%)
Apr 08, 2014 8.086 8.203 8.086 8.186 850,115 +0.06(+0.75%)
Apr 07, 2014 8.175 8.186 8.081 8.125 636,620 -0.04(-0.48%)
Apr 04, 2014 8.220 8.237 8.159 8.164 418,826 -0.07(-0.88%)
Apr 03, 2014 8.292 8.309 8.192 8.237 540,344 +0.02(+0.20%)
Apr 02, 2014 8.198 8.253 8.187 8.220 807,099 -0.03(-0.41%)
Apr 01, 2014 8.287 8.304 8.198 8.253 1,186,115 +0.07(+0.82%)
Mar 31, 2014 8.192 8.248 8.170 8.186 749,421 +0.07(+0.82%)
Mar 28, 2014 8.103 8.188 8.103 8.120 1,066,955 +0.18(+2.25%)
Mar 27, 2014 7.936 7.969 7.897 7.941 846,594 +0.10(+1.28%)
Mar 26, 2014 7.919 7.919 7.819 7.841 1,121,839 -0.08(-0.99%)
Mar 25, 2014 7.802 7.925 7.790 7.919 1,041,145 +0.14(+1.79%)
Mar 24, 2014 7.757 7.780 7.644 7.780 1,054,124 +0.00(+0.00%)
Mar 21, 2014 7.852 7.913 7.769 7.780 867,688 +0.01(+0.07%)
Mar 20, 2014 7.629 7.841 7.608 7.774 858,549 +0.01(+0.14%)
Mar 19, 2014 7.863 7.880 7.691 7.763 779,357 -0.12(-1.49%)
Mar 18, 2014 7.919 7.969 7.858 7.880 557,508 +0.04(+0.57%)
Mar 17, 2014 7.802 7.874 7.774 7.835 755,775 +0.07(+0.93%)
Mar 14, 2014 7.618 7.824 7.607 7.763 1,294,735 -0.14(-1.83%)
Mar 13, 2014 8.153 8.164 7.880 7.908 1,152,130 -0.25(-3.01%)
Mar 12, 2014 8.081 8.164 8.069 8.153 1,292,745 +0.04(+0.48%)
Mar 11, 2014 8.125 8.198 7.936 8.114 2,736,899 -0.09(-1.15%)
Mar 10, 2014 8.131 8.237 8.081 8.209 3,746,777 +0.31(+3.88%)
Mar 07, 2014 8.003 8.008 7.863 7.902 4,294,099 +0.17(+2.16%)
Mar 06, 2014 7.679 7.863 7.652 7.735 5,916,978 +0.73(+10.42%)
Mar 05, 2014 7.061 7.078 6.966 7.005 563,718 +0.06(+0.88%)
Mar 04, 2014 6.916 6.949 6.899 6.944 1,089,984 +0.16(+2.38%)
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.