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 )

10.88 -0.53 (-4.65%)
Official Closing 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 (%)
Sep 30, 2014 8.668 8.755 8.543 8.546 1,442,742 -0.01(-0.14%)
Sep 29, 2014 8.488 8.564 8.471 8.558 673,994 -0.01(-0.14%)
Sep 26, 2014 8.541 8.584 8.494 8.570 627,292 +0.06(+0.75%)
Sep 25, 2014 8.645 8.645 8.471 8.506 809,546 -0.17(-2.00%)
Sep 24, 2014 8.581 8.680 8.541 8.680 465,015 +0.14(+1.63%)
Sep 23, 2014 8.558 8.622 8.517 8.541 540,776 -0.12(-1.41%)
Sep 22, 2014 8.680 8.680 8.604 8.662 612,466 -0.02(-0.27%)
Sep 19, 2014 8.668 8.685 8.639 8.685 1,362,576 +0.03(+0.33%)
Sep 18, 2014 8.604 8.656 8.598 8.656 568,686 +0.09(+1.01%)
Sep 17, 2014 8.627 8.651 8.552 8.570 711,372 +0.04(+0.48%)
Sep 16, 2014 8.465 8.552 8.438 8.529 972,048 -0.08(-0.94%)
Sep 15, 2014 8.726 8.738 8.564 8.610 1,445,305 -0.15(-1.72%)
Sep 12, 2014 8.743 8.790 8.697 8.761 645,695 -0.04(-0.46%)
Sep 11, 2014 8.859 8.894 8.790 8.801 2,426,789 +0.09(+1.07%)
Sep 10, 2014 8.587 8.714 8.529 8.709 1,578,773 +0.15(+1.76%)
Sep 09, 2014 8.622 8.633 8.541 8.558 372,490 -0.04(-0.47%)
Sep 08, 2014 8.627 8.656 8.564 8.598 459,594 +0.00(+0.00%)
Sep 05, 2014 8.558 8.598 8.523 8.598 662,131 +0.18(+2.13%)
Sep 04, 2014 8.523 8.574 8.401 8.419 696,693 -0.06(-0.75%)
Sep 03, 2014 8.500 8.477 8.448 8.483 885,427 +0.01(+0.07%)
Sep 02, 2014 8.465 8.483 8.442 8.477 1,046,273 -0.32(-3.69%)
Aug 29, 2014 8.778 8.801 8.801 8.801 424,280 -0.04(-0.46%)
Aug 28, 2014 8.819 8.842 8.796 8.842 1,136,965 -0.09(-0.97%)
Aug 27, 2014 8.906 8.946 8.906 8.929 480,599 +0.16(+1.85%)
Aug 26, 2014 8.755 8.790 8.738 8.767 634,746 -0.03(-0.40%)
Aug 25, 2014 8.755 8.825 8.738 8.801 515,561 +0.13(+1.47%)
Aug 22, 2014 8.697 8.732 8.622 8.674 539,914 -0.08(-0.86%)
Aug 21, 2014 8.697 8.772 8.685 8.749 739,147 +0.12(+1.34%)
Aug 20, 2014 8.564 8.651 8.541 8.633 665,556 -0.06(-0.67%)
Aug 19, 2014 8.674 8.697 8.662 8.691 547,867 -0.01(-0.13%)
Aug 18, 2014 8.691 8.709 8.656 8.703 653,651 +0.06(+0.74%)
Aug 15, 2014 8.761 8.813 8.581 8.639 766,784 -0.02(-0.27%)
Aug 14, 2014 8.656 8.668 8.627 8.662 311,698 +0.02(+0.27%)
Aug 13, 2014 8.639 8.651 8.604 8.639 561,170 +0.09(+1.02%)
Aug 12, 2014 8.552 8.567 8.488 8.552 616,500 -0.03(-0.34%)
Aug 11, 2014 8.581 8.630 8.570 8.581 1,214,119 +0.03(+0.34%)
Aug 08, 2014 8.512 8.527 8.413 8.552 1,350,949 +0.05(+0.55%)
Aug 07, 2014 8.645 8.656 8.465 8.506 1,019,733 -0.27(-3.04%)
Aug 06, 2014 8.749 8.813 8.732 8.772 610,103 -0.13(-1.43%)
Aug 05, 2014 8.958 8.958 8.859 8.900 1,182,408 -0.09(-0.97%)
Aug 04, 2014 9.010 9.028 8.946 8.987 570,342 +0.04(+0.45%)
Aug 01, 2014 8.929 8.964 8.894 8.946 1,386,453 -0.08(-0.84%)
Jul 31, 2014 9.178 9.219 8.987 9.022 2,777,687 -0.35(-3.77%)
Jul 30, 2014 9.399 9.428 9.283 9.375 1,304,234 -0.01(-0.06%)
Jul 29, 2014 9.346 9.474 9.344 9.381 1,723,221 +0.12(+1.25%)
Jul 28, 2014 9.190 9.300 9.149 9.265 3,025,884 +0.14(+1.52%)
Jul 25, 2014 9.149 9.187 9.062 9.126 948,274 -0.05(-0.57%)
Jul 24, 2014 9.161 9.207 9.132 9.178 847,149 +0.07(+0.76%)
Jul 23, 2014 9.126 9.143 9.080 9.109 593,194 -0.01(-0.13%)
Jul 22, 2014 9.068 9.120 9.045 9.120 921,506 +0.10(+1.16%)
Jul 21, 2014 9.004 9.016 8.958 9.016 1,743,069 -0.08(-0.89%)
Jul 18, 2014 8.946 9.097 8.929 9.097 1,736,329 +0.20(+2.28%)
Jul 17, 2014 8.975 9.032 8.859 8.894 1,651,749 -0.27(-2.91%)
Jul 16, 2014 9.068 9.184 9.010 9.161 2,032,110 +0.21(+2.33%)
Jul 15, 2014 9.010 9.022 8.894 8.952 1,895,110 -0.12(-1.34%)
Jul 14, 2014 9.057 9.074 8.987 9.074 2,529,864 +0.14(+1.62%)
Jul 11, 2014 8.929 8.958 8.888 8.929 555,521 +0.00(+0.00%)
Jul 10, 2014 8.848 8.929 8.842 8.929 774,850 -0.07(-0.77%)
Jul 09, 2014 8.888 8.999 8.888 8.999 670,310 +0.12(+1.37%)
Jul 08, 2014 8.923 8.941 8.825 8.877 912,307 -0.08(-0.91%)
Jul 07, 2014 8.970 8.993 8.917 8.958 433,251 -0.13(-1.47%)
Jul 03, 2014 9.091 9.091 9.091 9.091 255,603 +0.08(+0.90%)
Jul 02, 2014 8.999 9.016 8.941 9.010 742,205 -0.34(-3.66%)
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.