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 )

10.75 -0.13 (-1.19%)
Streaming Delayed Price Updated: 1:36 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 (%)
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%)
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.