Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

11.75 +0.45 (+3.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 6.865 6.865 6.865 6.865 725,673 +0.04(+0.65%)
Dec 30, 2013 6.854 6.865 6.804 6.821 776,633 -0.04(-0.57%)
Dec 27, 2013 6.843 6.915 6.832 6.860 1,000,648 +0.12(+1.73%)
Dec 26, 2013 6.699 6.743 6.693 6.743 589,986 +0.04(+0.66%)
Dec 24, 2013 6.682 6.726 6.637 6.699 435,277 +0.03(+0.42%)
Dec 23, 2013 6.649 6.710 6.649 6.671 1,109,304 +0.01(+0.17%)
Dec 20, 2013 6.676 6.771 6.571 6.660 1,384,596 -0.19(-2.76%)
Dec 19, 2013 6.826 6.849 6.798 6.849 773,100 +0.06(+0.82%)
Dec 18, 2013 6.799 6.810 6.698 6.793 853,700 +0.12(+1.75%)
Dec 17, 2013 6.754 6.760 6.660 6.676 899,708 +0.11(+1.69%)
Dec 16, 2013 6.593 6.621 6.560 6.565 813,755 +0.01(+0.17%)
Dec 13, 2013 6.587 6.587 6.476 6.554 1,011,563 -0.05(-0.76%)
Dec 12, 2013 6.637 6.671 6.604 6.604 776,061 -0.05(-0.75%)
Dec 11, 2013 6.726 6.737 6.637 6.654 865,965 -0.08(-1.24%)
Dec 10, 2013 6.782 6.804 6.721 6.737 2,024,065 -0.13(-1.86%)
Dec 09, 2013 6.815 6.899 6.810 6.865 1,095,462 +0.03(+0.41%)
Dec 06, 2013 6.804 6.843 6.754 6.838 1,688,195 +0.03(+0.49%)
Dec 05, 2013 6.838 6.893 6.804 6.804 892,171 +0.03(+0.49%)
Dec 04, 2013 6.665 6.788 6.615 6.771 951,741 +0.07(+1.08%)
Dec 03, 2013 6.760 6.765 6.699 6.699 1,465,471 -0.15(-2.25%)
Dec 02, 2013 6.917 6.976 6.853 6.853 751,143 -0.13(-1.85%)
Nov 29, 2013 7.003 7.019 6.966 6.982 524,287 +0.06(+0.93%)
Nov 27, 2013 6.928 6.966 6.896 6.917 826,400 +0.02(+0.31%)
Nov 26, 2013 6.885 6.939 6.858 6.896 552,111 +0.01(+0.08%)
Nov 25, 2013 6.912 6.928 6.863 6.890 698,497 -0.03(-0.39%)
Nov 22, 2013 6.901 6.928 6.885 6.917 540,049 +0.11(+1.58%)
Nov 21, 2013 6.783 6.815 6.772 6.810 803,748 +0.02(+0.32%)
Nov 20, 2013 6.928 6.939 6.782 6.788 807,299 -0.18(-2.62%)
Nov 19, 2013 7.009 7.025 6.955 6.971 883,563 -0.03(-0.38%)
Nov 18, 2013 7.057 7.089 6.998 6.998 692,990 -0.02(-0.23%)
Nov 15, 2013 7.030 7.057 6.960 7.014 705,562 +0.06(+0.85%)
Nov 14, 2013 6.982 6.992 6.917 6.955 725,000 -0.01(-0.08%)
Nov 12, 2013 6.960 7.014 6.939 6.960 1,112,137 -0.06(-0.92%)
Nov 11, 2013 6.992 7.035 6.971 7.025 628,320 +0.04(+0.62%)
Nov 08, 2013 6.917 6.982 6.879 6.982 988,260 +0.09(+1.33%)
Nov 07, 2013 6.987 6.998 6.890 6.890 1,086,533 -0.19(-2.66%)
Nov 06, 2013 7.041 7.078 7.025 7.078 879,311 +0.05(+0.69%)
Nov 05, 2013 6.971 7.030 6.917 7.030 2,007,746 -0.32(-4.32%)
Nov 04, 2013 7.347 7.380 7.315 7.347 551,721 +0.01(+0.15%)
Nov 01, 2013 7.417 7.417 7.294 7.337 964,548 -0.05(-0.66%)
Oct 31, 2013 7.385 7.396 7.326 7.385 1,432,172 -0.03(-0.44%)
Oct 30, 2013 7.557 7.568 7.417 7.417 1,462,000 -0.22(-2.82%)
Oct 29, 2013 7.557 7.638 7.546 7.633 1,277,098 +0.10(+1.28%)
Oct 28, 2013 7.530 7.563 7.498 7.536 906,548 +0.03(+0.43%)
Oct 25, 2013 7.477 7.509 7.439 7.503 2,373,139 -0.03(-0.36%)
Oct 24, 2013 7.525 7.552 7.482 7.530 1,271,074 +0.08(+1.08%)
Oct 23, 2013 7.423 7.466 7.374 7.450 3,280,292 -0.40(-5.07%)
Oct 22, 2013 7.778 7.896 7.767 7.848 2,151,868 +0.11(+1.46%)
Oct 21, 2013 7.670 7.735 7.665 7.735 1,645,135 +0.10(+1.34%)
Oct 18, 2013 7.659 7.665 7.595 7.633 2,909,137 +0.05(+0.64%)
Oct 17, 2013 7.541 7.584 7.525 7.584 2,425,660 +0.03(+0.43%)
Oct 16, 2013 7.541 7.584 7.514 7.552 4,141,611 +0.22(+2.93%)
Oct 15, 2013 7.321 7.353 7.315 7.337 3,545,753 -0.04(-0.51%)
Oct 14, 2013 7.358 7.396 7.337 7.374 1,893,773 +0.10(+1.33%)
Oct 11, 2013 7.304 7.331 7.261 7.277 2,574,822 -0.16(-2.10%)
Oct 10, 2013 7.326 7.433 7.310 7.433 4,144,987 +0.30(+4.22%)
Oct 09, 2013 7.138 7.165 7.068 7.132 1,860,904 +0.15(+2.16%)
Oct 08, 2013 7.084 7.093 6.971 6.982 3,874,915 +0.06(+0.93%)
Oct 07, 2013 6.836 6.944 6.836 6.917 1,657,606 +0.04(+0.63%)
Oct 04, 2013 6.869 6.906 6.853 6.874 5,364,113 +0.10(+1.43%)
Oct 03, 2013 6.750 6.797 6.740 6.777 1,988,359 +0.00(+0.00%)
Oct 02, 2013 6.761 6.788 6.713 6.777 832,390 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.