Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Orange (OP: FNCTF )

11.80 UNCHANGED
Last Price Updated: 3:11 PM EDT, May 21, 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 (%)
May 26, 2015 15.82 15.82 15.82 0 -0.61(-3.71%)
May 20, 2015 16.43 16.43 16.43 0 -0.02(-0.12%)
May 14, 2015 16.45 16.45 16.45 0 +0.30(+1.86%)
May 12, 2015 16.15 16.15 16.15 0 -0.38(-2.30%)
May 08, 2015 16.53 16.53 16.53 0 +0.19(+1.16%)
May 07, 2015 16.34 16.34 16.34 16.34 100 -0.01(-0.09%)
May 06, 2015 16.35 16.35 16.35 16.35 265 +0.38(+2.37%)
May 05, 2015 16.10 16.10 15.97 15.97 1,305 -0.74(-4.46%)
May 04, 2015 16.72 16.72 16.72 16.72 250 +0.17(+1.03%)
Apr 30, 2015 16.55 16.55 16.55 0 +0.22(+1.35%)
Apr 29, 2015 16.23 16.33 16.23 16.33 1,300 -0.08(-0.49%)
Apr 28, 2015 16.39 16.41 16.19 16.41 810 -0.44(-2.61%)
Apr 24, 2015 16.85 16.85 16.85 0 +0.23(+1.38%)
Apr 22, 2015 16.62 16.62 16.62 0 +0.14(+0.85%)
Apr 21, 2015 16.48 16.48 16.48 16.48 130 -0.10(-0.60%)
Apr 20, 2015 16.58 16.58 16.58 16.58 100 -0.39(-2.30%)
Apr 16, 2015 16.97 16.97 16.97 0 +0.15(+0.89%)
Apr 15, 2015 16.87 16.87 16.82 16.82 600 +0.30(+1.82%)
Apr 07, 2015 16.52 16.52 16.52 10 +0.34(+2.10%)
Apr 01, 2015 16.18 16.18 16.18 0 +0.31(+1.95%)
Mar 31, 2015 15.90 15.90 15.87 15.87 6,290 -0.53(-3.23%)
Mar 26, 2015 16.40 16.40 16.40 0 -0.11(-0.67%)
Mar 25, 2015 16.51 16.51 16.51 16.51 369 +0.32(+1.98%)
Mar 20, 2015 16.19 16.19 16.19 0 +0.53(+3.37%)
Mar 19, 2015 15.66 15.66 15.66 15.66 180 -0.34(-2.11%)
Mar 17, 2015 16.00 16.00 16.00 0 -0.32(-1.96%)
Mar 13, 2015 16.32 16.32 16.32 0 -0.21(-1.27%)
Mar 11, 2015 16.53 16.53 16.53 0 +0.12(+0.73%)
Mar 09, 2015 16.41 16.41 16.41 0 -0.85(-4.92%)
Mar 06, 2015 17.26 17.26 17.26 17.26 1,185 -0.55(-3.09%)
Mar 05, 2015 17.81 17.81 17.81 17.81 220 +0.14(+0.79%)
Mar 03, 2015 17.67 17.67 17.67 0 -0.81(-4.37%)
Mar 02, 2015 18.48 18.48 18.48 18.48 44,763 +0.80(+4.51%)
Feb 20, 2015 17.68 17.68 17.68 0 -0.19(-1.06%)
Feb 19, 2015 17.84 17.87 17.84 17.87 8,624 -0.40(-2.19%)
Feb 11, 2015 18.27 18.27 18.27 2,250 +0.42(+2.35%)
Feb 06, 2015 17.85 17.85 17.85 0 -0.16(-0.89%)
Feb 05, 2015 18.01 18.01 18.01 18.01 300 +0.49(+2.80%)
Jan 30, 2015 17.52 17.52 17.52 0 -0.58(-3.20%)
Jan 29, 2015 18.10 18.10 18.10 18.10 140 +0.40(+2.26%)
Jan 28, 2015 17.80 17.80 17.70 17.70 8,210 -0.02(-0.11%)
Jan 26, 2015 17.72 17.72 17.72 22 +0.26(+1.49%)
Jan 23, 2015 17.46 17.46 17.46 17.46 322 +0.14(+0.81%)
Jan 22, 2015 17.32 17.32 17.32 17.32 570 +0.48(+2.85%)
Jan 16, 2015 16.84 16.84 16.84 0 -0.06(-0.36%)
Jan 13, 2015 16.90 16.90 16.90 0 +0.38(+2.30%)
Jan 08, 2015 16.52 16.52 16.52 0 +0.40(+2.48%)
Jan 07, 2015 16.12 16.12 16.12 16.12 122 -0.95(-5.57%)
Dec 31, 2014 17.07 17.07 17.07 70 -0.02(-0.12%)
Dec 30, 2014 17.09 17.09 17.09 17.09 190 -0.46(-2.62%)
Dec 26, 2014 17.55 17.55 17.55 0 +0.02(+0.11%)
Dec 24, 2014 17.53 17.53 17.53 0 -0.11(-0.62%)
Dec 23, 2014 17.64 17.64 17.64 17.64 1,290 +0.08(+0.46%)
Dec 22, 2014 17.56 17.56 17.56 17.56 210 +0.16(+0.92%)
Dec 19, 2014 17.34 17.40 17.34 17.40 360 +0.28(+1.64%)
Dec 18, 2014 17.13 17.13 17.12 17.12 3,354 +0.78(+4.77%)
Dec 15, 2014 16.34 16.34 16.34 16.34 1,370 -0.46(-2.74%)
Dec 10, 2014 16.80 16.80 16.80 30 -0.21(-1.23%)
Dec 09, 2014 17.16 17.16 17.01 17.01 5,372 -0.93(-5.18%)
Dec 05, 2014 17.99 17.98 17.94 30,020 +0.24(+1.36%)
Dec 04, 2014 17.70 17.70 17.69 17.70 1,010 +0.23(+1.32%)
Nov 28, 2014 17.47 17.47 17.47 0 +1.22(+7.51%)
Nov 18, 2014 16.25 16.25 16.25 0 +0.43(+2.72%)
Nov 14, 2014 15.82 15.82 15.82 90 -0.08(-0.53%)
Nov 13, 2014 16.15 16.24 15.89 15.90 81,662 -0.31(-1.88%)
Nov 11, 2014 16.21 16.21 16.21 0 +0.82(+5.33%)
Nov 10, 2014 15.39 15.39 15.39 15.39 100 +0.10(+0.65%)
Nov 07, 2014 15.29 15.29 15.29 15.29 4,512 -0.51(-3.23%)
Oct 31, 2014 15.80 15.80 15.80 0 +0.22(+1.41%)
Oct 29, 2014 15.58 15.58 15.58 0 +1.05(+7.26%)
Oct 27, 2014 14.53 14.53 14.53 0 -0.21(-1.43%)
Oct 24, 2014 14.72 14.73 14.72 14.73 80,000 +1.39(+10.46%)
Oct 16, 2014 13.34 13.34 13.34 13.34 2,760 -0.30(-2.20%)
Oct 13, 2014 13.64 13.64 13.64 0 -0.05(-0.36%)
Oct 10, 2014 13.76 13.76 13.69 13.69 950 -0.07(-0.51%)
Oct 09, 2014 13.76 13.76 13.76 13.76 14,000 -0.30(-2.13%)
Oct 06, 2014 14.06 14.06 14.06 24 -0.09(-0.64%)
Oct 02, 2014 14.15 14.15 14.15 3,200 -0.79(-5.29%)
Sep 30, 2014 14.94 14.94 14.94 0 +0.36(+2.45%)
Sep 26, 2014 14.58 14.58 14.58 0 -0.36(-2.40%)
Sep 18, 2014 14.94 14.94 14.94 0 +0.14(+0.95%)
Sep 17, 2014 14.87 14.87 14.80 14.80 680 +0.17(+1.16%)
Sep 16, 2014 14.63 14.63 14.63 14.63 336 -0.57(-3.75%)
Sep 12, 2014 15.20 15.20 15.20 50,090 -0.06(-0.39%)
Sep 11, 2014 15.26 15.26 15.26 15.26 22,824 +0.72(+4.95%)
Sep 05, 2014 14.54 14.54 14.54 0 -0.02(-0.14%)
Sep 04, 2014 14.56 14.56 14.56 14.56 500 -0.06(-0.44%)
Sep 03, 2014 14.62 14.62 14.62 14.62 825 -0.39(-2.63%)
Aug 29, 2014 15.02 15.02 15.02 18 -0.24(-1.57%)
Aug 27, 2014 15.26 15.26 15.26 0 +0.28(+1.87%)
Aug 15, 2014 14.98 14.98 14.98 24 +0.19(+1.29%)
Aug 13, 2014 14.79 14.79 14.79 120 -0.11(-0.74%)
Aug 11, 2014 14.90 14.90 14.90 0 +0.37(+2.55%)
Aug 07, 2014 14.53 14.53 14.53 11 -0.68(-4.47%)
Aug 06, 2014 14.96 15.21 14.96 15.21 2,215 -0.08(-0.52%)
Aug 01, 2014 15.29 15.29 15.29 15.29 0 -0.81(-5.03%)
Jul 29, 2014 16.10 16.10 16.10 50,032 +0.19(+1.19%)
Jul 28, 2014 15.91 15.91 15.91 15.91 2,720 +0.38(+2.45%)
Jul 25, 2014 15.69 15.69 15.53 15.53 712 -0.08(-0.53%)
Jul 16, 2014 15.61 15.61 15.61 0 +0.37(+2.45%)
Jul 11, 2014 15.24 15.24 15.24 0 -0.33(-2.12%)
Jul 09, 2014 15.57 15.57 15.57 0 -0.34(-2.14%)
Jun 30, 2014 15.91 15.91 15.91 51 +0.09(+0.57%)
Jun 26, 2014 15.82 15.82 15.82 150,000 -0.28(-1.74%)
Jun 20, 2014 16.10 16.10 16.10 0 -0.46(-2.78%)
Jun 18, 2014 16.56 16.56 16.56 0 -0.04(-0.24%)
Jun 17, 2014 16.60 16.60 16.60 16.60 180 +0.07(+0.42%)
Jun 16, 2014 16.53 16.53 16.53 16.53 497 -0.10(-0.60%)
Jun 12, 2014 16.63 16.63 16.63 0 +0.24(+1.46%)
Jun 11, 2014 16.75 16.75 16.39 16.39 241 -0.68(-3.98%)
Jun 06, 2014 17.07 17.07 17.07 17.07 0 +0.37(+2.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.