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 )

10.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 9.930 9.974 9.882 9.949 457,922 -0.04(-0.45%)
Mar 30, 2017 10.01 10.03 9.974 9.994 526,368 -0.06(-0.57%)
Mar 29, 2017 10.02 10.06 9.987 10.05 730,732 -0.08(-0.76%)
Mar 28, 2017 10.14 10.19 10.12 10.13 524,348 -0.11(-1.06%)
Mar 27, 2017 10.25 10.26 10.21 10.24 466,702 +0.12(+1.14%)
Mar 24, 2017 10.14 10.14 10.08 10.12 490,034 -0.04(-0.44%)
Mar 23, 2017 10.06 10.23 10.05 10.17 560,058 -0.05(-0.50%)
Mar 22, 2017 10.16 10.24 10.16 10.22 478,146 +0.08(+0.76%)
Mar 21, 2017 10.24 10.26 10.10 10.14 506,509 +0.00(+0.00%)
Mar 20, 2017 10.24 10.24 10.12 10.14 498,171 -0.02(-0.19%)
Mar 17, 2017 10.17 10.22 10.12 10.16 973,394 +0.05(+0.51%)
Mar 16, 2017 10.05 10.12 10.04 10.11 949,483 +0.13(+1.28%)
Mar 15, 2017 9.834 9.987 9.815 9.981 828,840 +0.11(+1.10%)
Mar 14, 2017 9.898 9.923 9.859 9.872 915,936 -0.12(-1.22%)
Mar 13, 2017 10.06 10.07 9.981 9.994 858,749 -0.06(-0.57%)
Mar 10, 2017 10.06 10.09 10.02 10.05 1,098,302 +0.16(+1.62%)
Mar 09, 2017 9.904 9.910 9.859 9.891 1,892,788 +0.24(+2.52%)
Mar 08, 2017 9.693 9.699 9.642 9.648 493,393 -0.01(-0.13%)
Mar 07, 2017 9.706 9.728 9.642 9.661 2,573,171 -0.10(-1.05%)
Mar 06, 2017 9.776 9.776 9.725 9.763 1,165,286 -0.04(-0.39%)
Mar 03, 2017 9.770 9.821 9.686 9.802 1,114,859 +0.20(+2.07%)
Mar 02, 2017 9.629 9.699 9.565 9.603 1,280,820 -0.10(-0.99%)
Mar 01, 2017 9.667 9.750 9.667 9.699 521,985 +0.06(+0.66%)
Feb 28, 2017 9.680 9.696 9.629 9.635 842,965 -0.04(-0.40%)
Feb 27, 2017 9.693 9.714 9.648 9.674 743,209 -0.11(-1.11%)
Feb 24, 2017 9.808 9.827 9.757 9.782 1,258,513 -0.21(-2.11%)
Feb 23, 2017 9.994 10.00 9.898 9.994 1,813,300 +0.04(+0.45%)
Feb 22, 2017 9.744 9.962 9.712 9.949 2,630,099 +0.12(+1.24%)
Feb 21, 2017 9.802 9.840 9.759 9.827 869,867 -0.01(-0.13%)
Feb 17, 2017 9.840 9.840 9.840 0 -0.19(-1.85%)
Feb 16, 2017 10.01 10.04 9.997 10.03 504,812 +0.12(+1.16%)
Feb 15, 2017 9.859 9.936 9.853 9.910 702,772 +0.04(+0.39%)
Feb 14, 2017 9.885 9.917 9.814 9.872 815,252 -0.02(-0.19%)
Feb 13, 2017 9.866 9.898 9.795 9.891 1,525,424 +0.03(+0.32%)
Feb 10, 2017 9.808 9.866 9.782 9.859 378,271 -0.03(-0.26%)
Feb 09, 2017 9.891 9.926 9.846 9.885 563,771 +0.04(+0.46%)
Feb 08, 2017 9.763 9.846 9.731 9.840 792,361 +0.08(+0.79%)
Feb 07, 2017 9.718 9.763 9.674 9.763 1,058,153 -0.10(-0.97%)
Feb 06, 2017 9.853 9.885 9.814 9.859 893,094 -0.08(-0.84%)
Feb 03, 2017 9.917 9.955 9.891 9.942 329,099 +0.04(+0.45%)
Feb 02, 2017 9.968 10.00 9.853 9.898 331,609 +0.04(+0.45%)
Feb 01, 2017 9.891 9.904 9.789 9.853 379,437 -0.10(-1.03%)
Jan 31, 2017 9.968 10.01 9.904 9.955 526,266 +0.11(+1.11%)
Jan 30, 2017 9.782 9.878 9.763 9.846 675,840 -0.06(-0.58%)
Jan 27, 2017 9.872 9.930 9.846 9.904 603,325 -0.06(-0.58%)
Jan 26, 2017 9.949 9.987 9.891 9.962 645,705 -0.05(-0.51%)
Jan 25, 2017 10.03 10.03 9.942 10.01 662,029 -0.04(-0.45%)
Jan 24, 2017 10.03 10.08 10.02 10.06 552,489 -0.11(-1.07%)
Jan 23, 2017 10.12 10.18 10.08 10.17 451,458 +0.01(+0.06%)
Jan 20, 2017 10.12 10.18 10.10 10.16 488,921 +0.06(+0.57%)
Jan 19, 2017 10.14 10.17 10.05 10.10 691,957 -0.06(-0.63%)
Jan 18, 2017 10.20 10.23 10.14 10.17 835,011 -0.12(-1.12%)
Jan 17, 2017 10.17 10.31 10.15 10.28 806,755 +0.12(+1.13%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.08(+0.83%)
Jan 12, 2017 9.936 10.09 9.930 10.08 514,465 +0.18(+1.81%)
Jan 11, 2017 9.770 9.936 9.763 9.904 418,674 +0.06(+0.65%)
Jan 10, 2017 9.821 9.898 9.808 9.840 556,889 -0.12(-1.22%)
Jan 09, 2017 9.923 10.02 9.910 9.962 837,210 +0.00(+0.00%)
Jan 06, 2017 9.942 9.987 9.923 9.962 450,933 -0.08(-0.83%)
Jan 05, 2017 9.872 10.05 9.872 10.04 523,177 +0.21(+2.15%)
Jan 04, 2017 9.795 9.857 9.774 9.834 429,437 +0.11(+1.12%)
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.