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 )

10.54 -0.18 (-1.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 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, 2022 10.09 10.09 9.928 9.928 788,270 -0.19(-1.84%)
Apr 28, 2022 10.03 10.13 9.987 10.11 875,503 +0.06(+0.59%)
Apr 27, 2022 10.07 10.12 10.03 10.05 722,347 -0.02(-0.17%)
Apr 26, 2022 10.18 10.23 10.05 10.07 660,783 -0.09(-0.91%)
Apr 25, 2022 10.15 10.16 10.03 10.16 814,102 +0.03(+0.33%)
Apr 22, 2022 10.19 10.21 10.10 10.13 690,081 +0.04(+0.42%)
Apr 21, 2022 10.27 10.27 10.06 10.09 602,884 -0.14(-1.40%)
Apr 20, 2022 10.22 10.29 10.21 10.23 739,884 -0.01(-0.08%)
Apr 19, 2022 10.25 10.26 10.20 10.24 407,704 -0.05(-0.49%)
Apr 18, 2022 10.33 10.37 10.25 10.29 368,549 -0.05(-0.49%)
Apr 14, 2022 10.28 10.35 10.25 10.34 627,664 +0.04(+0.41%)
Apr 13, 2022 10.24 10.30 10.22 10.30 593,889 +0.14(+1.33%)
Apr 12, 2022 10.19 10.23 10.13 10.16 926,449 -0.03(-0.33%)
Apr 11, 2022 10.21 10.27 10.17 10.20 630,552 +0.07(+0.67%)
Apr 08, 2022 10.08 10.19 10.08 10.13 547,015 +0.07(+0.67%)
Apr 07, 2022 10.11 10.11 9.987 10.06 478,799 +0.04(+0.42%)
Apr 06, 2022 9.937 10.05 9.894 10.02 673,150 +0.17(+1.72%)
Apr 05, 2022 9.835 9.903 9.823 9.852 647,523 -0.12(-1.19%)
Apr 04, 2022 9.920 10.000 9.911 9.970 838,577 -0.16(-1.58%)
Apr 01, 2022 10.11 10.13 10.02 10.13 869,472 +0.14(+1.44%)
Mar 31, 2022 10.00 10.07 9.987 9.987 718,209 -0.14(-1.34%)
Mar 30, 2022 10.06 10.13 10.01 10.12 513,328 +0.01(+0.08%)
Mar 29, 2022 10.12 10.14 10.05 10.11 488,287 +0.02(+0.17%)
Mar 28, 2022 10.07 10.13 10.03 10.10 604,343 +0.05(+0.50%)
Mar 25, 2022 9.962 10.05 9.962 10.05 715,276 +0.08(+0.76%)
Mar 24, 2022 9.928 9.983 9.911 9.970 431,534 +0.08(+0.85%)
Mar 23, 2022 9.861 9.924 9.852 9.886 519,106 -0.09(-0.93%)
Mar 22, 2022 9.962 10.01 9.928 9.979 511,896 +0.07(+0.68%)
Mar 21, 2022 9.945 9.962 9.873 9.911 671,670 +0.08(+0.77%)
Mar 18, 2022 9.801 9.848 9.759 9.835 709,190 -0.17(-1.69%)
Mar 17, 2022 9.937 10.03 9.903 10.00 665,566 +0.14(+1.37%)
Mar 16, 2022 9.861 9.949 9.738 9.869 1,582,887 -0.01(-0.09%)
Mar 15, 2022 9.835 9.915 9.806 9.877 857,556 +0.10(+1.04%)
Mar 14, 2022 9.776 9.856 9.742 9.776 721,477 +0.16(+1.67%)
Mar 11, 2022 9.776 9.810 9.607 9.616 1,003,525 -0.18(-1.81%)
Mar 10, 2022 9.759 9.856 9.759 9.793 729,539 +0.00(+0.00%)
Mar 09, 2022 9.717 9.861 9.700 9.793 1,934,954 +0.28(+2.93%)
Mar 08, 2022 9.514 9.675 9.400 9.514 1,918,442 +0.20(+2.18%)
Mar 07, 2022 9.447 9.463 9.299 9.311 1,948,082 -0.29(-2.99%)
Mar 04, 2022 9.607 9.649 9.525 9.599 1,284,363 -0.39(-3.89%)
Mar 03, 2022 9.996 10.06 9.928 9.987 1,218,171 -0.16(-1.58%)
Mar 02, 2022 9.996 10.17 9.996 10.15 1,272,993 +0.08(+0.75%)
Mar 01, 2022 10.13 10.21 10.05 10.07 1,259,807 -0.14(-1.32%)
Feb 28, 2022 10.17 10.27 10.15 10.21 1,056,461 -0.19(-1.79%)
Feb 25, 2022 10.28 10.40 10.33 10.39 1,239,833 +0.21(+2.08%)
Feb 24, 2022 10.10 10.20 9.962 10.18 2,066,516 -0.28(-2.67%)
Feb 23, 2022 10.59 10.61 10.44 10.46 966,810 -0.01(-0.08%)
Feb 22, 2022 10.43 10.49 10.41 10.47 860,357 -0.06(-0.56%)
Feb 18, 2022 10.53 0 +0.07(+0.65%)
Feb 17, 2022 10.44 10.49 10.37 10.46 675,014 +0.03(+0.32%)
Feb 16, 2022 10.41 10.47 10.33 10.43 1,301,480 +0.02(+0.16%)
Feb 15, 2022 10.42 10.48 10.39 10.41 535,330 +0.05(+0.49%)
Feb 14, 2022 10.28 10.37 10.23 10.36 924,978 +0.00(+0.00%)
Feb 11, 2022 10.41 10.49 10.34 10.36 1,103,273 -0.10(-0.97%)
Feb 10, 2022 10.45 10.52 10.44 10.46 889,131 +0.01(+0.08%)
Feb 09, 2022 10.44 10.50 10.42 10.45 821,380 +0.08(+0.73%)
Feb 08, 2022 10.40 10.45 10.33 10.38 973,964 +0.21(+2.08%)
Feb 07, 2022 10.09 10.18 10.07 10.16 842,443 +0.03(+0.25%)
Feb 04, 2022 10.05 10.15 10.00 10.14 978,591 +0.04(+0.42%)
Feb 03, 2022 10.04 10.12 10.10 1,527,948 +0.20(+2.05%)
Feb 02, 2022 9.886 9.920 9.852 9.894 960,984 +0.15(+1.56%)
Feb 01, 2022 9.700 9.742 9.666 9.742 1,272,573 -0.14(-1.37%)
Jan 31, 2022 9.759 9.877 9.877 1,578,070 -0.02(-0.17%)
Jan 28, 2022 9.742 9.894 9.730 9.894 2,232,558 +0.20(+2.09%)
Jan 27, 2022 9.776 9.801 9.624 9.692 1,379,266 +0.09(+0.97%)
Jan 26, 2022 9.717 9.725 9.565 9.599 950,864 -0.10(-1.05%)
Jan 25, 2022 9.683 9.746 9.618 9.700 2,441,751 +0.10(+1.06%)
Jan 24, 2022 9.590 9.624 9.455 9.599 1,884,819 +0.17(+1.79%)
Jan 21, 2022 9.421 9.480 9.396 9.430 1,123,858 +0.00(+0.00%)
Jan 20, 2022 9.539 9.548 9.421 9.430 794,937 -0.14(-1.50%)
Jan 19, 2022 9.531 9.590 9.489 9.573 1,084,426 +0.03(+0.27%)
Jan 18, 2022 9.523 9.565 9.497 9.548 1,319,846 -0.09(-0.96%)
Jan 14, 2022 9.641 0 +0.08(+0.88%)
Jan 13, 2022 9.539 9.579 9.523 9.556 961,068 +0.11(+1.16%)
Jan 12, 2022 9.370 9.451 9.360 9.447 570,217 +0.09(+0.99%)
Jan 11, 2022 9.278 9.354 9.244 9.354 802,309 +0.12(+1.28%)
Jan 10, 2022 9.218 9.261 9.192 9.235 1,273,958 +0.16(+1.77%)
Jan 07, 2022 9.041 9.100 9.015 9.075 819,554 +0.07(+0.75%)
Jan 06, 2022 9.016 9.033 8.956 9.007 1,074,078 +0.05(+0.57%)
Jan 05, 2022 9.058 9.081 8.948 8.956 839,512 -0.08(-0.84%)
Jan 04, 2022 9.033 9.096 9.024 9.033 946,106 +0.01(+0.09%)
Jan 03, 2022 9.033 9.041 8.973 9.024 1,105,815 +0.11(+1.23%)
Dec 31, 2021 8.923 8.948 8.864 8.914 1,888,428 -0.08(-0.94%)
Dec 30, 2021 9.016 9.033 8.973 8.999 877,945 -0.01(-0.09%)
Dec 29, 2021 9.007 9.041 9.003 9.007 817,427 +0.01(+0.09%)
Dec 28, 2021 8.999 9.024 8.973 8.999 964,424 +0.02(+0.19%)
Dec 27, 2021 8.948 8.999 8.931 8.982 981,343 +0.07(+0.76%)
Dec 23, 2021 8.956 8.990 8.914 8.914 1,685,053 -0.06(-0.66%)
Dec 22, 2021 8.880 8.973 8.872 8.973 1,716,906 +0.08(+0.85%)
Dec 21, 2021 8.830 8.906 8.817 8.897 4,973,141 +0.10(+1.15%)
Dec 20, 2021 8.737 8.813 8.711 8.796 2,216,436 -0.03(-0.29%)
Dec 17, 2021 8.813 8.847 8.796 8.821 1,861,388 +0.05(+0.58%)
Dec 16, 2021 8.728 8.787 8.728 8.771 1,130,308 +0.08(+0.87%)
Dec 15, 2021 8.686 8.720 8.635 8.695 1,782,968 -0.02(-0.19%)
Dec 14, 2021 8.695 8.762 8.695 8.711 2,090,442 +0.08(+0.98%)
Dec 13, 2021 8.526 8.627 8.500 8.627 1,791,559 +0.14(+1.69%)
Dec 10, 2021 8.449 8.509 8.433 8.483 1,561,384 +0.11(+1.31%)
Dec 09, 2021 8.466 8.466 8.323 8.373 1,950,722 -0.09(-1.12%)
Dec 08, 2021 8.468 8.501 8.452 8.468 1,422,973 +0.03(+0.39%)
Dec 07, 2021 8.526 8.534 8.427 8.436 1,307,455 -0.03(-0.39%)
Dec 06, 2021 8.476 8.558 8.432 8.468 1,778,936 +0.02(+0.29%)
Dec 03, 2021 8.419 8.444 8.403 8.444 1,827,852 -0.11(-1.34%)
Dec 02, 2021 8.583 8.615 8.542 8.558 1,756,628 -0.16(-1.78%)
Dec 01, 2021 8.885 8.897 8.714 8.714 1,417,852 -0.05(-0.56%)
Nov 30, 2021 8.820 8.820 8.763 8.763 1,986,026 -0.06(-0.65%)
Nov 29, 2021 8.861 8.877 8.795 8.820 1,475,552 -0.07(-0.74%)
Nov 26, 2021 8.902 8.946 8.869 8.885 1,316,949 -0.18(-1.98%)
Nov 24, 2021 9.073 9.122 9.041 9.065 658,866 -0.09(-0.98%)
Nov 23, 2021 9.090 9.163 9.073 9.155 984,181 +0.12(+1.36%)
Nov 22, 2021 9.000 9.090 8.975 9.032 827,800 +0.12(+1.38%)
Nov 19, 2021 8.967 8.967 8.885 8.910 2,933,396 -0.17(-1.89%)
Nov 18, 2021 9.098 9.090 9.065 9.081 1,758,351 +0.04(+0.45%)
Nov 17, 2021 9.040 9.065 9.018 9.040 1,435,141 -0.04(-0.45%)
Nov 16, 2021 9.188 9.198 9.073 9.081 841,614 -0.09(-0.98%)
Nov 15, 2021 9.228 9.237 9.171 9.171 562,320 -0.06(-0.62%)
Nov 12, 2021 9.228 9.237 9.208 9.228 1,079,092 -0.02(-0.18%)
Nov 11, 2021 9.245 9.278 9.220 9.245 1,542,081 +0.00(+0.00%)
Nov 10, 2021 9.302 9.237 9.245 672,775 +0.04(+0.44%)
Nov 09, 2021 9.179 9.220 9.147 9.204 1,694,379 +0.09(+0.99%)
Nov 08, 2021 9.122 9.126 9.094 9.114 547,370 +0.01(+0.09%)
Nov 05, 2021 9.049 9.130 9.049 9.106 1,250,220 +0.12(+1.36%)
Nov 04, 2021 8.991 8.991 8.934 8.983 896,099 -0.08(-0.90%)
Nov 03, 2021 9.000 9.098 8.992 9.065 1,102,825 +0.02(+0.18%)
Nov 02, 2021 9.073 9.073 9.004 9.049 787,275 -0.03(-0.36%)
Nov 01, 2021 9.065 9.098 9.049 9.081 1,338,059 +0.16(+1.83%)
Oct 29, 2021 8.942 8.967 8.910 8.918 544,539 -0.12(-1.36%)
Oct 28, 2021 9.016 9.040 8.975 9.040 890,369 +0.03(+0.36%)
Oct 27, 2021 9.016 9.049 8.975 9.008 1,022,774 +0.04(+0.46%)
Oct 26, 2021 8.893 9.008 8.967 1,590,824 -0.15(-1.61%)
Oct 25, 2021 9.139 9.139 9.098 9.114 730,509 -0.11(-1.15%)
Oct 22, 2021 9.220 9.261 9.188 9.220 651,549 +0.07(+0.80%)
Oct 21, 2021 9.188 9.217 9.143 9.147 747,947 +0.02(+0.18%)
Oct 20, 2021 9.073 9.147 9.065 9.130 659,847 +0.15(+1.64%)
Oct 19, 2021 8.975 9.016 8.975 8.983 640,546 -0.04(-0.45%)
Oct 18, 2021 9.016 9.032 8.967 9.024 685,035 -0.03(-0.36%)
Oct 15, 2021 9.049 9.106 9.032 9.057 600,707 +0.05(+0.54%)
Oct 14, 2021 9.008 9.032 8.983 9.008 709,196 +0.06(+0.64%)
Oct 13, 2021 8.910 8.951 8.877 8.951 592,434 +0.04(+0.46%)
Oct 12, 2021 8.910 8.934 8.869 8.910 557,713 -0.01(-0.09%)
Oct 11, 2021 8.951 8.967 8.910 8.918 638,577 -0.03(-0.37%)
Oct 08, 2021 8.959 8.983 8.934 8.951 467,182 +0.03(+0.37%)
Oct 07, 2021 8.975 9.000 8.902 8.918 1,041,068 +0.02(+0.28%)
Oct 06, 2021 8.877 8.893 8.812 8.893 820,231 -0.02(-0.27%)
Oct 05, 2021 8.959 8.965 8.910 8.918 1,055,960 -0.02(-0.18%)
Oct 04, 2021 8.861 8.959 8.861 8.934 1,294,450 +0.12(+1.39%)
Oct 01, 2021 8.828 8.844 8.771 8.812 1,289,483 -0.04(-0.46%)
Sep 30, 2021 8.877 8.889 8.820 8.852 1,196,827 -0.06(-0.64%)
Sep 29, 2021 8.942 8.967 8.893 8.910 2,252,633 -0.08(-0.91%)
Sep 28, 2021 9.073 9.073 8.991 8.991 607,219 -0.08(-0.90%)
Sep 27, 2021 9.081 9.106 9.049 9.073 665,836 +0.12(+1.37%)
Sep 24, 2021 8.951 8.975 8.942 8.951 728,894 -0.03(-0.36%)
Sep 23, 2021 8.991 9.000 8.967 8.983 778,132 +0.00(+0.00%)
Sep 22, 2021 9.008 9.036 8.967 8.983 957,632 +0.07(+0.83%)
Sep 21, 2021 8.951 8.975 8.902 8.910 767,366 -0.01(-0.09%)
Sep 20, 2021 8.877 8.918 8.844 8.918 1,221,944 -0.08(-0.91%)
Sep 17, 2021 9.081 9.090 8.983 9.000 1,255,205 -0.01(-0.09%)
Sep 16, 2021 9.024 9.024 8.967 9.008 1,353,028 -0.07(-0.81%)
Sep 15, 2021 9.081 9.106 9.040 9.081 705,568 +0.01(+0.09%)
Sep 14, 2021 9.139 9.147 9.057 9.073 700,735 -0.02(-0.27%)
Sep 13, 2021 9.073 9.130 9.073 9.098 617,715 +0.08(+0.91%)
Sep 10, 2021 9.073 9.081 9.016 9.016 809,302 -0.11(-1.25%)
Sep 09, 2021 9.155 9.188 9.130 9.130 746,564 -0.08(-0.89%)
Sep 08, 2021 9.196 9.237 9.192 9.212 631,761 -0.02(-0.18%)
Sep 07, 2021 9.237 9.245 9.196 9.228 704,283 -0.06(-0.62%)
Sep 03, 2021 9.278 9.302 9.237 9.286 716,315 -0.03(-0.35%)
Sep 02, 2021 9.327 9.339 9.310 9.318 566,928 -0.07(-0.70%)
Sep 01, 2021 9.400 9.425 9.343 9.384 587,276 +0.09(+0.97%)
Aug 31, 2021 9.278 9.310 9.249 9.294 641,040 -0.10(-1.04%)
Aug 30, 2021 9.327 9.392 9.302 9.392 514,304 +0.02(+0.17%)
Aug 27, 2021 9.302 9.384 9.294 9.376 514,507 +0.02(+0.17%)
Aug 26, 2021 9.343 9.367 9.335 9.359 637,703 -0.07(-0.69%)
Aug 25, 2021 9.441 9.441 9.404 9.425 355,977 +0.03(+0.35%)
Aug 24, 2021 9.376 9.433 9.355 9.392 531,783 -0.02(-0.26%)
Aug 23, 2021 9.425 9.457 9.408 9.416 523,645 -0.01(-0.09%)
Aug 20, 2021 9.376 9.433 9.367 9.425 607,409 +0.14(+1.50%)
Aug 19, 2021 9.294 9.372 9.253 9.286 843,516 +0.00(+0.00%)
Aug 18, 2021 9.310 9.339 9.286 9.286 503,003 +0.02(+0.26%)
Aug 17, 2021 9.212 9.278 9.212 9.261 995,781 -0.08(-0.87%)
Aug 16, 2021 9.278 9.363 9.253 9.343 1,894,092 +0.01(+0.09%)
Aug 13, 2021 9.269 9.335 9.237 9.335 699,306 +0.10(+1.06%)
Aug 12, 2021 9.278 9.278 9.212 9.237 524,806 +0.01(+0.09%)
Aug 11, 2021 9.220 9.228 9.179 9.228 750,630 +0.08(+0.89%)
Aug 10, 2021 9.122 9.171 9.115 9.147 1,284,640 -0.07(-0.80%)
Aug 09, 2021 9.188 9.220 9.179 9.220 1,210,473 +0.04(+0.45%)
Aug 06, 2021 9.155 9.204 9.155 9.179 748,779 -0.01(-0.09%)
Aug 05, 2021 9.196 9.204 9.167 9.188 606,575 -0.02(-0.18%)
Aug 04, 2021 9.261 9.269 9.188 9.204 486,805 -0.07(-0.79%)
Aug 03, 2021 9.237 9.278 9.196 9.278 783,373 +0.11(+1.25%)
Aug 02, 2021 9.188 9.204 9.155 9.163 644,063 +0.05(+0.54%)
Jul 30, 2021 9.155 9.220 9.106 9.114 1,033,433 +0.05(+0.54%)
Jul 29, 2021 9.090 9.130 8.994 9.065 1,897,997 -0.33(-3.48%)
Jul 28, 2021 9.335 9.392 9.302 9.392 848,376 +0.02(+0.17%)
Jul 27, 2021 9.302 9.396 9.278 9.376 1,061,175 +0.03(+0.35%)
Jul 26, 2021 9.237 9.343 9.237 9.343 931,727 +0.15(+1.60%)
Jul 23, 2021 9.188 9.212 9.164 9.196 736,985 +0.05(+0.54%)
Jul 22, 2021 9.220 9.228 9.130 9.147 965,961 -0.03(-0.36%)
Jul 21, 2021 9.171 9.212 9.157 9.179 806,614 +0.08(+0.90%)
Jul 20, 2021 9.049 9.122 9.024 9.098 1,004,760 +0.05(+0.54%)
Jul 19, 2021 9.098 9.106 9.008 9.049 1,401,871 -0.22(-2.38%)
Jul 16, 2021 9.269 9.302 9.220 9.269 743,923 +0.03(+0.35%)
Jul 15, 2021 9.196 9.245 9.171 9.237 753,747 -0.09(-0.96%)
Jul 14, 2021 9.253 9.327 9.228 9.327 870,310 +0.02(+0.26%)
Jul 13, 2021 9.359 9.361 9.282 9.302 960,431 +0.00(+0.00%)
Jul 12, 2021 9.278 9.343 9.253 9.302 1,297,526 +0.07(+0.80%)
Jul 09, 2021 9.228 9.265 9.196 9.228 866,486 +0.16(+1.71%)
Jul 08, 2021 9.065 9.090 9.024 9.073 1,103,479 -0.06(-0.63%)
Jul 07, 2021 9.081 9.159 9.073 9.130 1,085,139 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.212 9.245 1,132,311 -0.08(-0.88%)
Jul 02, 2021 9.302 9.335 9.286 9.327 1,103,799 -0.07(-0.70%)
Jul 01, 2021 9.384 9.408 9.343 9.392 1,005,789 +0.04(+0.44%)
Jun 30, 2021 9.367 9.416 9.335 9.351 756,345 +0.00(+0.00%)
Jun 29, 2021 9.367 9.367 9.327 9.351 773,813 -0.02(-0.17%)
Jun 28, 2021 9.408 9.408 9.367 9.367 1,650,201 -0.07(-0.78%)
Jun 25, 2021 9.392 9.445 9.376 9.441 1,039,056 +0.01(+0.09%)
Jun 24, 2021 9.384 9.449 9.376 9.433 1,439,374 -0.05(-0.52%)
Jun 23, 2021 9.506 9.523 9.449 9.482 1,301,832 -0.17(-1.78%)
Jun 22, 2021 9.670 9.703 9.645 9.654 1,336,460 -0.06(-0.59%)
Jun 21, 2021 9.645 9.711 9.637 9.711 764,041 +0.05(+0.51%)
Jun 18, 2021 9.596 9.678 9.566 9.662 1,764,028 -0.14(-1.42%)
Jun 17, 2021 9.792 9.825 9.768 9.801 841,156 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.907 9.915 664,454 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.04 487,572 +0.05(+0.49%)
Jun 14, 2021 9.915 9.997 9.907 9.989 910,828 +0.03(+0.33%)
Jun 11, 2021 9.931 9.972 9.891 9.956 1,189,067 -0.08(-0.76%)
Jun 10, 2021 9.915 10.06 9.915 10.03 1,537,956 -0.04(-0.39%)
Jun 09, 2021 10.09 10.11 10.05 10.07 1,036,527 +0.03(+0.31%)
Jun 08, 2021 9.954 10.06 9.931 10.04 962,835 -0.03(-0.31%)
Jun 07, 2021 10.06 10.08 10.02 10.07 574,934 +0.04(+0.39%)
Jun 04, 2021 9.993 10.05 9.970 10.03 756,540 +0.00(+0.00%)
Jun 03, 2021 10.00 10.05 9.985 10.03 661,714 -0.05(-0.46%)
Jun 02, 2021 10.02 10.10 10.00 10.08 698,095 +0.06(+0.62%)
Jun 01, 2021 10.00 10.02 9.985 10.02 547,153 +0.04(+0.39%)
May 28, 2021 9.970 10.00 9.939 9.978 439,443 -0.02(-0.16%)
May 27, 2021 10.09 10.12 9.861 9.993 1,161,761 +0.05(+0.55%)
May 26, 2021 9.962 9.966 9.923 9.939 401,613 -0.09(-0.86%)
May 25, 2021 10.04 10.04 9.985 10.02 329,568 -0.02(-0.23%)
May 24, 2021 10.03 10.07 10.03 10.05 223,998 +0.02(+0.23%)
May 21, 2021 10.04 10.06 10.01 10.02 505,588 +0.03(+0.31%)
May 20, 2021 9.954 10.01 9.939 9.993 508,644 +0.08(+0.79%)
May 19, 2021 9.962 9.962 9.837 9.915 921,690 -0.13(-1.32%)
May 18, 2021 10.03 10.09 10.00 10.05 800,422 -0.09(-0.92%)
May 17, 2021 10.18 10.20 10.13 10.14 687,987 +0.05(+0.54%)
May 14, 2021 10.02 10.09 10.00 10.09 637,303 +0.16(+1.65%)
May 13, 2021 9.798 9.923 9.798 9.923 576,666 +0.04(+0.39%)
May 12, 2021 9.884 9.927 9.868 9.884 510,930 +0.03(+0.32%)
May 11, 2021 9.861 9.888 9.814 9.853 808,166 -0.20(-2.02%)
May 10, 2021 10.06 10.12 10.03 10.06 650,845 +0.09(+0.86%)
May 07, 2021 9.907 9.970 9.892 9.970 418,168 +0.04(+0.39%)
May 06, 2021 9.861 9.954 9.853 9.931 883,502 +0.10(+1.03%)
May 05, 2021 9.798 9.837 9.759 9.830 593,940 -0.02(-0.24%)
May 04, 2021 9.822 9.857 9.787 9.853 813,389 +0.04(+0.40%)
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.