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 (%)
Apr 29, 2016 10.23 10.25 10.15 10.17 610,560 -0.07(-0.66%)
Apr 28, 2016 10.26 10.34 10.23 10.23 731,948 -0.20(-1.94%)
Apr 27, 2016 10.47 10.49 10.37 10.44 351,546 +0.04(+0.41%)
Apr 26, 2016 10.42 10.46 10.35 10.39 1,086,777 +0.17(+1.62%)
Apr 25, 2016 10.27 10.30 10.20 10.23 1,234,240 -0.12(-1.13%)
Apr 22, 2016 10.31 10.39 10.25 10.34 1,420,923 -0.06(-0.59%)
Apr 21, 2016 10.40 10.85 10.33 10.41 2,754,479 -0.15(-1.45%)
Apr 20, 2016 10.57 10.59 10.52 10.56 2,183,414 -0.09(-0.81%)
Apr 19, 2016 10.65 10.68 10.58 10.65 1,149,534 +0.17(+1.58%)
Apr 18, 2016 10.43 10.50 10.41 10.48 555,819 -0.01(-0.12%)
Apr 15, 2016 10.55 10.61 10.48 10.49 13,910,050 +0.04(+0.35%)
Apr 14, 2016 10.39 10.47 10.36 10.46 11,183,382 +0.02(+0.18%)
Apr 13, 2016 10.38 10.45 10.34 10.44 4,318,417 +0.08(+0.77%)
Apr 12, 2016 10.28 10.39 10.28 10.36 7,401,268 +0.37(+3.68%)
Apr 11, 2016 10.01 10.08 9.983 9.989 991,132 +0.09(+0.93%)
Apr 08, 2016 9.861 9.947 9.849 9.898 750,527 +0.10(+1.06%)
Apr 07, 2016 9.861 9.879 9.787 9.793 486,891 -0.10(-0.99%)
Apr 06, 2016 9.861 9.898 9.793 9.891 828,670 +0.08(+0.81%)
Apr 05, 2016 9.824 9.849 9.781 9.812 833,944 -0.24(-2.38%)
Apr 04, 2016 10.08 10.12 10.01 10.05 1,534,291 -0.05(-0.49%)
Apr 01, 2016 10.64 10.72 9.885 10.10 2,504,551 -0.55(-5.18%)
Mar 31, 2016 10.73 10.77 10.65 10.65 369,366 -0.10(-0.97%)
Mar 30, 2016 10.79 10.85 10.76 10.76 450,463 -0.02(-0.17%)
Mar 29, 2016 10.63 10.81 10.62 10.77 419,920 +0.13(+1.27%)
Mar 28, 2016 10.61 10.65 10.54 10.64 260,051 +0.06(+0.58%)
Mar 24, 2016 10.52 10.58 10.58 10.58 254,710 -0.09(-0.80%)
Mar 23, 2016 10.79 10.79 10.66 10.66 368,707 -0.02(-0.17%)
Mar 22, 2016 10.60 10.73 10.58 10.68 358,770 -0.01(-0.06%)
Mar 21, 2016 10.66 10.71 10.61 10.69 627,215 -0.06(-0.51%)
Mar 18, 2016 10.82 10.86 10.68 10.74 851,021 -0.26(-2.34%)
Mar 17, 2016 10.99 11.03 10.92 11.00 1,928,313 -0.19(-1.70%)
Mar 16, 2016 11.02 11.19 10.98 11.19 448,084 +0.13(+1.22%)
Mar 15, 2016 11.12 11.14 11.03 11.06 562,692 -0.06(-0.55%)
Mar 14, 2016 11.20 11.22 11.09 11.12 585,799 -0.10(-0.87%)
Mar 11, 2016 11.17 11.23 11.13 11.22 1,261,773 +0.45(+4.21%)
Mar 10, 2016 10.98 11.07 10.68 10.76 1,480,126 +0.07(+0.63%)
Mar 09, 2016 10.72 10.78 10.68 10.69 576,617 +0.12(+1.16%)
Mar 08, 2016 10.52 10.67 10.49 10.57 517,208 -0.04(-0.35%)
Mar 07, 2016 10.50 10.65 10.48 10.61 479,313 -0.05(-0.46%)
Mar 04, 2016 10.78 10.78 10.65 10.66 315,378 -0.12(-1.08%)
Mar 03, 2016 10.60 10.77 10.58 10.77 563,320 +0.12(+1.09%)
Mar 02, 2016 10.65 10.68 10.57 10.66 468,806 -0.13(-1.25%)
Mar 01, 2016 10.65 10.80 10.65 10.79 506,612 +0.26(+2.44%)
Feb 29, 2016 10.58 10.65 10.53 10.53 367,607 +0.03(+0.29%)
Feb 26, 2016 10.62 10.63 10.50 10.50 509,077 -0.26(-2.39%)
Feb 25, 2016 10.76 10.80 10.69 10.76 413,679 +0.16(+1.50%)
Feb 24, 2016 10.53 10.65 10.42 10.60 475,268 -0.17(-1.54%)
Feb 23, 2016 10.88 10.90 10.73 10.77 742,453 -0.21(-1.95%)
Feb 22, 2016 10.88 11.00 10.88 10.98 657,002 +0.13(+1.24%)
Feb 19, 2016 10.80 10.85 10.74 10.85 907,294 -0.01(-0.06%)
Feb 18, 2016 10.82 10.89 10.79 10.85 762,581 +0.18(+1.72%)
Feb 17, 2016 10.66 10.74 10.63 10.67 578,231 +0.16(+1.52%)
Feb 16, 2016 10.53 10.58 10.41 10.51 668,018 +0.24(+2.33%)
Feb 12, 2016 10.19 10.27 10.27 10.27 1,409,150 +0.08(+0.78%)
Feb 11, 2016 10.22 10.28 10.14 10.19 673,172 +0.02(+0.24%)
Feb 10, 2016 10.40 10.42 10.17 10.17 389,002 +0.00(+0.00%)
Feb 09, 2016 10.10 10.30 10.09 10.17 1,016,929 -0.04(-0.36%)
Feb 08, 2016 10.14 10.20 10.04 10.20 774,386 -0.18(-1.71%)
Feb 05, 2016 10.51 10.52 10.31 10.38 998,098 -0.32(-2.98%)
Feb 04, 2016 10.77 10.79 10.68 10.70 444,213 -0.26(-2.35%)
Feb 03, 2016 10.76 10.96 10.68 10.96 1,066,661 +0.16(+1.48%)
Feb 02, 2016 10.95 10.96 10.77 10.80 716,429 -0.13(-1.18%)
Feb 01, 2016 10.80 10.95 10.79 10.93 744,850 +0.10(+0.90%)
Jan 29, 2016 10.69 10.85 10.66 10.83 761,964 +0.17(+1.55%)
Jan 28, 2016 10.73 10.73 10.58 10.66 277,034 -0.04(-0.40%)
Jan 27, 2016 10.77 10.90 10.68 10.71 760,445 +0.20(+1.87%)
Jan 26, 2016 10.39 10.63 10.39 10.51 581,917 +0.14(+1.36%)
Jan 25, 2016 10.51 10.53 10.37 10.37 402,188 -0.13(-1.23%)
Jan 22, 2016 10.38 10.53 10.36 10.50 599,326 +0.44(+4.39%)
Jan 21, 2016 9.953 10.11 9.867 10.06 870,432 +0.12(+1.23%)
Jan 20, 2016 9.953 10.01 9.750 9.934 821,983 -0.25(-2.47%)
Jan 19, 2016 10.17 10.30 10.11 10.19 401,744 -0.03(-0.30%)
Jan 15, 2016 10.09 10.22 10.22 10.22 559,026 -0.18(-1.77%)
Jan 14, 2016 10.32 10.41 10.25 10.40 424,104 +0.11(+1.07%)
Jan 13, 2016 10.47 10.51 10.22 10.29 997,097 -0.21(-1.98%)
Jan 12, 2016 10.57 10.59 10.42 10.50 1,428,567 +0.38(+3.75%)
Jan 11, 2016 10.20 10.21 10.03 10.12 411,788 +0.02(+0.24%)
Jan 08, 2016 10.31 10.33 10.08 10.09 561,214 -0.09(-0.84%)
Jan 07, 2016 10.14 10.30 10.14 10.18 595,687 -0.01(-0.06%)
Jan 06, 2016 10.11 10.23 10.09 10.19 400,973 +0.06(+0.54%)
Jan 05, 2016 10.11 10.13 9.996 10.13 241,350 -0.06(-0.54%)
Jan 04, 2016 10.15 10.20 9.949 10.19 604,673 -0.01(-0.06%)
Dec 31, 2015 10.22 10.19 10.19 10.19 366,483 -0.15(-1.42%)
Dec 30, 2015 10.40 10.42 10.31 10.34 265,914 -0.09(-0.88%)
Dec 29, 2015 10.39 10.43 10.36 10.43 337,114 +0.12(+1.13%)
Dec 28, 2015 10.34 10.35 10.27 10.31 470,445 +0.02(+0.18%)
Dec 24, 2015 10.27 10.30 10.30 10.30 74,406 -0.02(-0.24%)
Dec 23, 2015 10.25 10.33 10.23 10.32 660,473 +0.12(+1.14%)
Dec 22, 2015 10.17 10.22 10.12 10.20 294,002 +0.07(+0.73%)
Dec 21, 2015 10.25 10.26 10.06 10.13 410,672 -0.01(-0.06%)
Dec 18, 2015 10.18 10.27 10.12 10.14 479,447 -0.15(-1.49%)
Dec 17, 2015 10.46 10.47 10.29 10.29 303,184 -0.04(-0.42%)
Dec 16, 2015 10.29 10.39 10.19 10.33 426,631 +0.16(+1.57%)
Dec 15, 2015 10.23 10.27 10.16 10.17 431,748 +0.16(+1.59%)
Dec 14, 2015 10.09 10.14 9.928 10.01 479,406 +0.02(+0.25%)
Dec 11, 2015 10.09 10.11 9.940 9.989 500,201 -0.07(-0.73%)
Dec 10, 2015 10.23 10.23 10.04 10.06 567,716 -0.04(-0.36%)
Dec 09, 2015 10.18 10.25 9.991 10.10 477,735 -0.09(-0.84%)
Dec 08, 2015 10.25 10.31 10.14 10.19 644,661 -0.26(-2.52%)
Dec 07, 2015 10.34 10.69 10.22 10.45 847,286 +0.20(+1.91%)
Dec 04, 2015 10.14 10.27 10.11 10.25 389,505 +0.01(+0.06%)
Dec 03, 2015 10.41 10.43 10.22 10.25 434,579 -0.02(-0.24%)
Dec 02, 2015 10.38 10.42 10.27 10.27 249,957 -0.07(-0.71%)
Dec 01, 2015 10.27 10.36 10.25 10.35 478,743 -0.05(-0.52%)
Nov 30, 2015 10.51 10.52 10.39 10.40 199,579 -0.16(-1.55%)
Nov 27, 2015 10.59 10.63 10.56 10.56 123,274 +0.07(+0.63%)
Nov 25, 2015 10.47 10.50 10.50 10.50 781,356 +0.09(+0.87%)
Nov 24, 2015 10.30 10.41 10.28 10.41 335,033 -0.06(-0.58%)
Nov 23, 2015 10.50 10.51 10.38 10.47 434,283 -0.15(-1.43%)
Nov 20, 2015 10.73 10.73 10.57 10.62 720,283 -0.27(-2.45%)
Nov 19, 2015 10.88 10.91 10.84 10.88 1,550,762 +0.02(+0.22%)
Nov 18, 2015 10.82 10.86 10.76 10.86 1,822,173 +0.11(+1.01%)
Nov 17, 2015 10.76 10.82 10.71 10.75 926,855 +0.10(+0.91%)
Nov 16, 2015 10.49 10.67 10.49 10.65 330,308 +0.14(+1.32%)
Nov 13, 2015 10.47 10.56 10.43 10.51 849,854 +0.01(+0.06%)
Nov 12, 2015 10.50 10.61 10.48 10.51 564,924 -0.20(-1.86%)
Nov 11, 2015 10.71 10.80 10.68 10.71 371,619 +0.11(+1.03%)
Nov 10, 2015 10.56 10.63 10.54 10.60 844,777 +0.15(+1.39%)
Nov 09, 2015 10.51 10.51 10.41 10.45 404,935 -0.19(-1.76%)
Nov 06, 2015 10.64 10.67 10.54 10.64 765,311 +0.10(+0.98%)
Nov 05, 2015 10.52 10.56 10.48 10.54 1,015,907 +0.03(+0.29%)
Nov 04, 2015 10.65 10.66 10.45 10.51 1,099,261 -0.03(-0.29%)
Nov 03, 2015 10.44 10.59 10.41 10.54 577,197 -0.07(-0.63%)
Nov 02, 2015 10.62 10.65 10.53 10.61 456,922 -0.01(-0.11%)
Oct 30, 2015 10.57 10.68 10.57 10.62 779,055 +0.06(+0.57%)
Oct 29, 2015 10.56 10.58 10.50 10.56 424,041 +0.07(+0.63%)
Oct 28, 2015 10.49 10.60 10.38 10.49 499,132 +0.02(+0.23%)
Oct 27, 2015 10.50 10.51 10.39 10.47 1,289,622 -0.20(-1.87%)
Oct 26, 2015 10.71 10.73 10.64 10.67 684,298 +0.02(+0.23%)
Oct 23, 2015 10.68 10.69 10.56 10.64 1,016,815 +0.26(+2.51%)
Oct 22, 2015 10.39 10.50 10.37 10.38 2,699,788 +0.59(+6.06%)
Oct 21, 2015 9.831 9.903 9.788 9.788 343,198 +0.02(+0.25%)
Oct 20, 2015 9.770 9.831 9.752 9.764 557,824 +0.07(+0.69%)
Oct 19, 2015 9.752 9.795 9.686 9.698 660,711 -0.02(-0.19%)
Oct 16, 2015 9.589 9.716 9.583 9.716 391,134 +0.04(+0.38%)
Oct 15, 2015 9.510 9.680 9.510 9.680 434,693 +0.22(+2.37%)
Oct 14, 2015 9.480 9.534 9.395 9.456 294,089 -0.01(-0.06%)
Oct 13, 2015 9.438 9.550 9.432 9.462 358,762 -0.06(-0.64%)
Oct 12, 2015 9.504 9.571 9.474 9.522 668,016 -0.04(-0.38%)
Oct 09, 2015 9.607 9.631 9.528 9.559 859,064 +0.16(+1.74%)
Oct 08, 2015 9.274 9.395 9.244 9.395 427,926 +0.05(+0.58%)
Oct 07, 2015 9.371 9.447 9.280 9.341 894,576 -0.05(-0.58%)
Oct 06, 2015 9.341 9.438 9.335 9.395 647,574 +0.14(+1.50%)
Oct 05, 2015 9.159 9.256 9.129 9.256 884,249 +0.17(+1.86%)
Oct 02, 2015 8.736 9.087 8.718 9.087 645,233 +0.15(+1.62%)
Oct 01, 2015 8.917 8.960 8.845 8.941 682,395 -0.21(-2.25%)
Sep 30, 2015 9.147 9.159 9.008 9.147 621,812 +0.05(+0.60%)
Sep 29, 2015 9.171 9.171 9.062 9.093 1,135,230 -0.15(-1.64%)
Sep 28, 2015 9.317 9.323 9.190 9.244 1,015,605 -0.26(-2.74%)
Sep 25, 2015 9.516 9.565 9.429 9.504 282,032 +0.28(+3.08%)
Sep 24, 2015 9.177 9.292 9.123 9.220 441,526 +0.02(+0.26%)
Sep 23, 2015 9.256 9.311 9.181 9.196 244,989 -0.02(-0.26%)
Sep 22, 2015 9.262 9.274 9.141 9.220 421,215 -0.34(-3.54%)
Sep 21, 2015 9.559 9.607 9.486 9.559 568,463 +0.07(+0.77%)
Sep 18, 2015 9.619 9.661 9.486 9.486 591,903 -0.38(-3.86%)
Sep 17, 2015 9.692 9.940 9.686 9.867 435,235 +0.21(+2.19%)
Sep 16, 2015 9.674 9.704 9.649 9.655 508,577 +0.24(+2.50%)
Sep 15, 2015 9.425 9.474 9.380 9.419 281,250 -0.01(-0.13%)
Sep 14, 2015 9.456 9.462 9.371 9.432 387,681 -0.01(-0.06%)
Sep 11, 2015 9.371 9.486 9.371 9.438 359,010 -0.29(-2.99%)
Sep 10, 2015 9.698 9.746 9.637 9.728 751,800 +0.16(+1.64%)
Sep 09, 2015 9.795 9.813 9.565 9.571 406,006 -0.11(-1.12%)
Sep 08, 2015 9.680 9.734 9.601 9.680 1,240,458 +0.39(+4.17%)
Sep 04, 2015 9.274 9.292 9.292 9.292 530,932 -0.03(-0.32%)
Sep 03, 2015 9.395 9.453 9.294 9.323 438,118 -0.06(-0.64%)
Sep 02, 2015 9.341 9.383 9.244 9.383 735,852 +0.14(+1.51%)
Sep 01, 2015 9.286 9.298 9.159 9.244 3,240,105 -0.27(-2.86%)
Aug 31, 2015 9.474 9.559 9.444 9.516 271,355 +0.01(+0.06%)
Aug 28, 2015 9.522 9.571 9.462 9.510 429,823 -0.08(-0.88%)
Aug 27, 2015 9.619 9.643 9.486 9.595 1,705,439 +0.17(+1.80%)
Aug 26, 2015 9.474 9.474 9.208 9.425 2,375,713 +0.31(+3.38%)
Aug 25, 2015 9.401 9.432 9.117 9.117 675,362 +0.11(+1.28%)
Aug 24, 2015 8.833 9.196 8.633 9.002 1,335,260 -0.23(-2.49%)
Aug 21, 2015 9.419 9.540 9.232 9.232 601,267 -0.11(-1.23%)
Aug 20, 2015 9.583 9.583 9.347 9.347 570,331 -0.39(-3.98%)
Aug 19, 2015 9.680 9.770 9.625 9.734 747,804 -0.01(-0.12%)
Aug 18, 2015 9.855 9.867 9.746 9.746 471,186 -0.13(-1.29%)
Aug 17, 2015 9.843 9.916 9.810 9.873 304,010 -0.13(-1.33%)
Aug 14, 2015 9.934 10.03 9.928 10.01 320,344 +0.04(+0.43%)
Aug 13, 2015 9.982 10.01 9.946 9.964 253,402 -0.06(-0.60%)
Aug 12, 2015 10.01 10.07 9.891 10.02 1,724,773 -0.04(-0.36%)
Aug 11, 2015 10.11 10.16 10.04 10.06 577,220 -0.04(-0.42%)
Aug 10, 2015 10.01 10.15 10.01 10.10 734,839 +0.23(+2.33%)
Aug 07, 2015 9.831 9.909 9.788 9.873 1,534,210 -0.16(-1.57%)
Aug 06, 2015 10.09 10.11 10.00 10.03 965,090 +0.02(+0.24%)
Aug 05, 2015 9.946 10.02 9.946 10.01 441,984 +0.05(+0.49%)
Aug 04, 2015 10.06 10.07 9.958 9.958 438,581 -0.09(-0.90%)
Aug 03, 2015 10.03 10.07 9.952 10.05 442,009 +0.13(+1.34%)
Jul 31, 2015 9.952 9.971 9.873 9.916 705,512 -0.04(-0.43%)
Jul 30, 2015 9.891 9.958 9.782 9.958 940,315 -0.16(-1.61%)
Jul 29, 2015 10.19 10.36 9.814 10.12 1,269,186 +0.02(+0.18%)
Jul 28, 2015 10.08 10.12 10.02 10.10 443,851 +0.08(+0.85%)
Jul 27, 2015 10.04 10.07 9.988 10.02 495,164 -0.02(-0.24%)
Jul 24, 2015 10.12 10.16 10.04 10.04 524,814 +0.01(+0.06%)
Jul 23, 2015 10.15 10.16 10.04 10.04 382,041 -0.04(-0.36%)
Jul 22, 2015 10.11 10.15 10.06 10.07 460,250 +0.01(+0.12%)
Jul 21, 2015 10.05 10.14 10.04 10.06 623,528 -0.11(-1.13%)
Jul 20, 2015 10.16 10.21 10.13 10.18 550,326 +0.00(+0.00%)
Jul 17, 2015 10.15 10.21 10.14 10.18 492,896 +0.08(+0.84%)
Jul 16, 2015 10.13 10.17 10.08 10.09 1,068,230 +0.24(+2.46%)
Jul 15, 2015 9.897 9.922 9.770 9.849 1,123,900 +0.08(+0.80%)
Jul 14, 2015 9.746 9.843 9.740 9.770 2,386,589 +0.08(+0.81%)
Jul 13, 2015 9.746 9.776 9.680 9.692 2,535,132 -0.02(-0.19%)
Jul 10, 2015 9.631 9.722 9.571 9.710 1,149,416 +0.74(+8.30%)
Jul 09, 2015 9.056 9.123 8.960 8.966 1,881,413 +0.10(+1.16%)
Jul 08, 2015 8.941 8.960 8.821 8.863 1,051,967 -0.10(-1.08%)
Jul 07, 2015 8.935 9.020 8.748 8.960 1,574,188 -0.11(-1.20%)
Jul 06, 2015 9.087 9.208 8.990 9.069 864,563 -0.38(-4.03%)
Jul 02, 2015 9.504 9.450 9.450 9.450 761,356 +0.10(+1.03%)
Jul 01, 2015 9.438 9.456 9.311 9.353 690,637 +0.06(+0.65%)
Jun 30, 2015 9.516 9.516 9.268 9.292 1,417,591 -0.13(-1.41%)
Jun 29, 2015 9.553 9.595 9.395 9.425 1,099,030 -0.46(-4.65%)
Jun 26, 2015 9.916 9.982 9.843 9.885 1,962,881 +0.08(+0.86%)
Jun 25, 2015 9.807 9.934 9.740 9.801 836,727 +0.11(+1.19%)
Jun 24, 2015 9.788 9.831 9.686 9.686 1,391,149 +0.07(+0.76%)
Jun 23, 2015 10.04 10.14 9.613 9.613 3,670,739 -0.49(-4.85%)
Jun 22, 2015 10.16 10.25 10.08 10.10 4,352,323 +0.69(+7.33%)
Jun 19, 2015 9.407 9.474 9.353 9.413 634,181 -0.01(-0.06%)
Jun 18, 2015 9.268 9.607 9.268 9.419 534,098 +0.25(+2.70%)
Jun 17, 2015 9.171 9.196 9.075 9.171 482,520 -0.10(-1.04%)
Jun 16, 2015 9.208 9.292 9.197 9.268 357,030 +0.05(+0.59%)
Jun 15, 2015 9.208 9.244 9.177 9.214 535,579 -0.18(-1.93%)
Jun 12, 2015 9.365 9.474 9.311 9.395 592,128 -0.16(-1.71%)
Jun 11, 2015 9.625 9.680 9.532 9.559 1,128,902 +0.16(+1.74%)
Jun 10, 2015 9.304 9.480 9.286 9.395 997,673 +0.19(+2.10%)
Jun 09, 2015 9.147 9.238 9.105 9.202 962,740 -0.03(-0.33%)
Jun 08, 2015 9.298 9.317 9.190 9.232 651,288 -0.03(-0.33%)
Jun 05, 2015 9.317 9.353 9.244 9.262 630,132 -0.21(-2.23%)
Jun 04, 2015 9.571 9.758 9.474 9.474 766,329 -0.18(-1.82%)
Jun 03, 2015 9.643 9.734 9.619 9.649 924,902 +0.14(+1.47%)
Jun 02, 2015 9.551 9.568 9.468 9.509 1,490,704 +0.21(+2.28%)
Jun 01, 2015 9.439 9.462 9.273 9.298 2,217,071 +0.04(+0.38%)
May 29, 2015 9.398 9.409 9.215 9.262 695,192 -0.15(-1.56%)
May 28, 2015 9.427 9.453 9.304 9.409 890,737 +0.02(+0.19%)
May 27, 2015 9.239 9.415 9.227 9.392 688,891 +0.14(+1.53%)
May 26, 2015 9.380 9.392 9.221 9.251 841,981 -0.17(-1.81%)
May 22, 2015 9.439 9.421 9.421 9.421 481,560 -0.29(-3.03%)
May 21, 2015 9.639 9.727 9.621 9.715 2,616,280 +0.08(+0.79%)
May 20, 2015 9.609 9.662 9.533 9.639 1,521,444 -0.06(-0.61%)
May 19, 2015 9.674 9.745 9.662 9.698 426,378 -0.11(-1.08%)
May 18, 2015 9.703 9.815 9.677 9.803 1,419,009 +0.28(+2.90%)
May 15, 2015 9.480 9.556 9.433 9.527 3,978,665 -0.05(-0.49%)
May 14, 2015 9.633 9.674 9.568 9.574 1,372,614 +0.05(+0.49%)
May 13, 2015 9.668 9.674 9.498 9.527 672,629 +0.08(+0.87%)
May 12, 2015 9.445 9.456 9.374 9.445 952,607 -0.01(-0.06%)
May 11, 2015 9.486 9.521 9.427 9.451 1,187,683 -0.25(-2.61%)
May 08, 2015 9.586 9.721 9.574 9.703 685,060 +0.17(+1.79%)
May 07, 2015 9.539 9.598 9.498 9.533 560,790 -0.01(-0.12%)
May 06, 2015 9.492 9.639 9.474 9.545 1,300,261 +0.24(+2.53%)
May 05, 2015 9.456 9.462 9.257 9.309 650,952 -0.39(-4.00%)
May 04, 2015 9.745 9.774 9.698 9.698 302,636 +0.01(+0.06%)
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.