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 )

11.24 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 6, 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 30, 2021 10.21 10.21 10.10 10.15 539,403 -0.11(-1.03%)
Apr 29, 2021 10.26 10.26 10.20 10.26 630,165 -0.02(-0.16%)
Apr 28, 2021 10.25 10.29 10.22 10.27 441,577 +0.13(+1.28%)
Apr 27, 2021 10.17 10.17 10.12 10.14 363,573 +0.03(+0.32%)
Apr 26, 2021 10.15 10.15 10.09 10.11 624,715 -0.03(-0.32%)
Apr 23, 2021 10.10 10.17 10.06 10.14 936,831 +0.06(+0.56%)
Apr 22, 2021 10.03 10.13 9.988 10.09 1,064,527 -0.21(-2.05%)
Apr 21, 2021 10.24 10.30 10.23 10.30 757,588 +0.02(+0.24%)
Apr 20, 2021 10.23 10.29 10.21 10.27 859,932 +0.02(+0.24%)
Apr 19, 2021 10.23 10.26 10.14 10.25 726,294 +0.14(+1.36%)
Apr 16, 2021 10.07 10.12 10.04 10.11 418,644 +0.14(+1.38%)
Apr 15, 2021 9.988 10.02 9.931 9.972 949,428 +0.01(+0.08%)
Apr 14, 2021 9.907 9.980 9.899 9.964 684,801 +0.00(+0.00%)
Apr 13, 2021 9.842 9.980 9.842 9.964 657,161 -0.06(-0.65%)
Apr 12, 2021 10.03 10.09 9.996 10.03 792,232 -0.11(-1.04%)
Apr 09, 2021 10.09 10.13 10.09 10.13 448,495 -0.05(-0.48%)
Apr 08, 2021 10.17 10.21 10.13 10.18 1,088,342 +0.06(+0.56%)
Apr 07, 2021 10.18 10.19 10.12 10.13 590,019 +0.06(+0.56%)
Apr 06, 2021 10.08 10.11 10.06 10.07 515,731 -0.12(-1.19%)
Apr 05, 2021 10.06 10.19 10.06 10.19 405,964 +0.17(+1.70%)
Apr 01, 2021 9.988 10.05 9.947 10.02 599,843 +0.02(+0.24%)
Mar 31, 2021 10.00 10.05 9.988 9.996 597,009 -0.11(-1.04%)
Mar 30, 2021 10.09 10.11 10.04 10.10 1,216,487 -0.05(-0.48%)
Mar 29, 2021 10.11 10.19 10.09 10.15 791,538 +0.09(+0.89%)
Mar 26, 2021 10.04 10.07 9.992 10.06 581,958 +0.07(+0.73%)
Mar 25, 2021 9.939 10.01 9.911 9.988 936,917 -0.05(-0.48%)
Mar 24, 2021 9.996 10.06 9.972 10.04 980,049 -0.10(-0.96%)
Mar 23, 2021 10.13 10.21 10.13 10.13 484,573 -0.06(-0.56%)
Mar 22, 2021 10.12 10.21 10.09 10.19 757,512 +0.10(+0.96%)
Mar 19, 2021 10.17 10.20 10.06 10.09 1,387,177 -0.02(-0.24%)
Mar 18, 2021 10.13 10.20 10.11 10.12 755,419 -0.06(-0.56%)
Mar 17, 2021 10.06 10.18 10.04 10.17 630,556 +0.11(+1.05%)
Mar 16, 2021 10.05 10.09 10.01 10.07 633,812 -0.01(-0.08%)
Mar 15, 2021 10.09 10.11 10.00 10.08 1,096,676 +0.09(+0.89%)
Mar 12, 2021 9.939 10.00 9.931 9.988 688,037 +0.05(+0.49%)
Mar 11, 2021 9.891 9.947 9.850 9.939 778,338 +0.02(+0.16%)
Mar 10, 2021 9.850 9.923 9.818 9.923 1,053,329 +0.28(+2.86%)
Mar 09, 2021 9.696 9.712 9.591 9.647 842,594 +0.05(+0.51%)
Mar 08, 2021 9.583 9.647 9.572 9.599 927,271 -0.03(-0.34%)
Mar 05, 2021 9.558 9.647 9.510 9.631 767,967 +0.12(+1.28%)
Mar 04, 2021 9.558 9.615 9.412 9.510 1,532,137 +0.06(+0.60%)
Mar 03, 2021 9.412 9.502 9.372 9.453 929,453 -0.06(-0.68%)
Mar 02, 2021 9.445 9.534 9.404 9.518 767,487 +0.09(+0.95%)
Mar 01, 2021 9.437 9.469 9.412 9.429 1,170,711 +0.05(+0.52%)
Feb 26, 2021 9.485 9.493 9.372 9.380 1,051,422 -0.26(-2.69%)
Feb 25, 2021 9.737 9.802 9.611 9.639 851,857 -0.03(-0.34%)
Feb 24, 2021 9.542 9.696 9.542 9.672 751,337 -0.03(-0.33%)
Feb 23, 2021 9.664 9.753 9.599 9.704 1,260,756 +0.11(+1.10%)
Feb 22, 2021 9.534 9.639 9.526 9.599 1,429,197 +0.08(+0.85%)
Feb 19, 2021 9.729 9.729 9.510 9.518 1,463,160 -0.07(-0.76%)
Feb 18, 2021 9.558 9.631 9.510 9.591 1,113,738 -0.28(-2.87%)
Feb 17, 2021 9.761 9.883 9.729 9.874 1,408,553 +0.11(+1.16%)
Feb 16, 2021 9.720 9.761 9.704 9.761 651,118 +0.13(+1.35%)
Feb 12, 2021 9.591 9.639 9.566 9.631 455,032 +0.02(+0.17%)
Feb 11, 2021 9.656 9.664 9.558 9.615 798,001 -0.13(-1.33%)
Feb 10, 2021 9.753 9.793 9.672 9.745 1,087,056 +0.12(+1.26%)
Feb 09, 2021 9.583 9.627 9.546 9.623 1,382,796 +0.00(+0.00%)
Feb 08, 2021 9.704 9.729 9.599 9.623 1,363,896 -0.06(-0.59%)
Feb 05, 2021 9.623 9.696 9.575 9.680 1,124,568 +0.08(+0.84%)
Feb 04, 2021 9.518 9.611 9.502 9.599 637,690 -0.08(-0.84%)
Feb 03, 2021 9.526 9.696 9.469 9.680 1,270,804 +0.12(+1.27%)
Feb 02, 2021 9.534 9.583 9.493 9.558 865,648 -0.01(-0.08%)
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.