Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Air France ADR (OP: AFLYY )

1.098 -0.042 (-3.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 1.290 1.340 1.290 1.320 19,342 -0.02(-1.49%)
Jan 30, 2024 1.320 1.355 1.320 1.340 9,466 -0.02(-1.47%)
Jan 29, 2024 1.375 1.390 1.321 1.360 34,441 +0.00(+0.00%)
Jan 26, 2024 1.390 1.400 1.330 1.360 15,657 +0.00(+0.00%)
Jan 25, 2024 1.360 1.389 1.360 1.360 16,593 +0.03(+1.87%)
Jan 24, 2024 1.310 1.350 1.310 1.335 18,241 +0.02(+1.91%)
Jan 23, 2024 1.270 1.320 1.270 1.310 13,007 +0.04(+2.87%)
Jan 22, 2024 1.280 1.310 1.274 1.274 27,961 -0.04(-2.79%)
Jan 19, 2024 1.325 1.325 1.280 1.310 41,403 +0.00(+0.00%)
Jan 18, 2024 1.280 1.310 1.280 1.310 29,420 +0.01(+0.77%)
Jan 17, 2024 1.310 1.340 1.290 1.300 47,127 -0.01(-0.76%)
Jan 16, 2024 1.340 1.340 1.290 1.310 114,383 -0.06(-4.38%)
Jan 12, 2024 1.330 1.400 1.330 1.370 84,992 -0.03(-2.14%)
Jan 11, 2024 1.450 1.450 1.381 1.400 22,223 -0.04(-2.78%)
Jan 10, 2024 1.480 1.480 1.410 1.440 79,944 -0.04(-2.70%)
Jan 09, 2024 1.495 1.500 1.480 1.480 14,329 -0.00(-0.03%)
Jan 08, 2024 1.490 1.530 1.480 1.480 16,035 -0.05(-3.24%)
Jan 05, 2024 1.450 1.539 1.431 1.530 10,029 +0.11(+7.75%)
Jan 04, 2024 1.430 1.463 1.400 1.420 47,628 -0.01(-0.70%)
Jan 03, 2024 1.460 1.490 1.410 1.430 34,649 -0.10(-6.54%)
Jan 02, 2024 1.517 1.550 1.490 1.530 34,816 -0.03(-1.92%)
Dec 29, 2023 1.520 1.560 1.520 1.560 13,095 +0.04(+2.63%)
Dec 28, 2023 1.510 1.550 1.510 1.520 18,032 -0.04(-2.56%)
Dec 27, 2023 1.560 1.580 1.540 1.560 113,157 -0.01(-0.64%)
Dec 26, 2023 1.600 1.600 1.545 1.570 53,446 +0.05(+3.29%)
Dec 22, 2023 1.650 1.650 1.510 1.520 227,465 -0.03(-1.94%)
Dec 21, 2023 1.560 1.580 1.530 1.550 40,144 +0.03(+1.97%)
Dec 20, 2023 1.520 1.590 1.520 1.520 59,125 -0.03(-1.75%)
Dec 19, 2023 1.520 1.590 1.520 1.547 10,679 +0.01(+0.45%)
Dec 18, 2023 1.500 1.550 1.490 1.540 17,653 +0.07(+4.76%)
Dec 15, 2023 1.500 1.540 1.470 1.470 27,638 +0.02(+1.38%)
Dec 14, 2023 1.470 1.490 1.440 1.450 26,792 +0.05(+3.59%)
Dec 13, 2023 1.400 1.400 1.350 1.400 74,536 +0.01(+0.71%)
Dec 12, 2023 1.470 1.470 1.350 1.390 40,708 -0.01(-0.36%)
Dec 11, 2023 1.360 1.450 1.350 1.395 12,753 +0.01(+0.98%)
Dec 08, 2023 1.350 1.435 1.350 1.381 12,890 +0.01(+0.84%)
Dec 07, 2023 1.380 1.408 1.360 1.370 53,772 -0.01(-0.72%)
Dec 06, 2023 1.380 1.430 1.360 1.380 28,181 +0.04(+2.99%)
Dec 05, 2023 1.320 1.377 1.310 1.340 33,132 +0.01(+0.75%)
Dec 04, 2023 1.370 1.380 1.330 1.330 28,205 -0.02(-1.44%)
Dec 01, 2023 1.330 1.350 1.300 1.349 31,668 +0.08(+6.26%)
Nov 30, 2023 1.291 1.340 1.270 1.270 15,931 -0.03(-2.31%)
Nov 29, 2023 1.270 1.340 1.270 1.300 5,893 +0.00(+0.00%)
Nov 28, 2023 1.285 1.350 1.285 1.300 20,115 +0.01(+0.78%)
Nov 27, 2023 1.320 1.320 1.290 1.290 19,329 -0.06(-4.44%)
Nov 24, 2023 1.330 1.350 1.320 1.350 12,389 +0.02(+1.50%)
Nov 22, 2023 1.350 1.380 1.330 1.330 34,473 -0.01(-0.75%)
Nov 21, 2023 1.360 1.390 1.340 1.340 26,285 -0.06(-4.01%)
Nov 20, 2023 1.400 1.450 1.390 1.396 33,452 -0.00(-0.32%)
Nov 17, 2023 1.385 1.450 1.370 1.401 7,400 +0.05(+3.74%)
Nov 16, 2023 1.320 1.375 1.320 1.350 26,224 -0.03(-2.15%)
Nov 15, 2023 1.360 1.380 1.338 1.380 21,369 +0.03(+2.18%)
Nov 14, 2023 1.350 1.380 1.340 1.350 10,150 +0.03(+2.30%)
Nov 13, 2023 1.280 1.360 1.280 1.320 14,924 +0.01(+0.76%)
Nov 10, 2023 1.261 1.330 1.260 1.310 18,185 -0.03(-2.24%)
Nov 09, 2023 1.369 1.369 1.330 1.340 5,911 -0.01(-0.74%)
Nov 08, 2023 1.350 1.355 1.340 1.350 16,651 +0.04(+3.05%)
Nov 07, 2023 1.310 1.310 1.250 1.310 20,001 +0.07(+5.65%)
Nov 06, 2023 1.320 1.320 1.240 1.240 14,267 -0.05(-4.25%)
Nov 03, 2023 1.280 1.300 1.277 1.295 49,049 +0.05(+4.44%)
Nov 02, 2023 1.240 1.250 1.220 1.240 38,246 +0.08(+6.90%)
Nov 01, 2023 1.160 1.240 1.160 1.160 37,623 -0.02(-1.69%)
Oct 31, 2023 1.220 1.220 1.165 1.180 43,442 -0.04(-3.26%)
Oct 30, 2023 1.210 1.220 1.170 1.220 56,306 -0.01(-0.42%)
Oct 27, 2023 1.190 1.269 1.190 1.225 21,554 +0.05(+3.81%)
Oct 26, 2023 1.180 1.210 1.161 1.180 78,060 -0.03(-2.76%)
Oct 25, 2023 1.250 1.250 1.210 1.214 61,748 -0.07(-5.20%)
Oct 24, 2023 1.211 1.299 1.211 1.280 13,859 +0.06(+4.92%)
Oct 23, 2023 1.210 1.250 1.210 1.220 30,338 -0.01(-0.89%)
Oct 20, 2023 1.230 1.250 1.230 1.231 21,465 +0.01(+0.90%)
Oct 19, 2023 1.250 1.300 1.220 1.220 9,191 -0.03(-2.40%)
Oct 18, 2023 1.280 1.280 1.220 1.250 105,244 -0.07(-5.66%)
Oct 17, 2023 1.320 1.325 1.300 1.325 45,100 +0.02(+1.17%)
Oct 16, 2023 1.290 1.310 1.280 1.310 15,320 +0.05(+3.94%)
Oct 13, 2023 1.290 1.300 1.260 1.260 81,885 -0.01(-0.81%)
Oct 12, 2023 1.290 1.310 1.270 1.270 15,547 -0.03(-2.28%)
Oct 11, 2023 1.300 1.310 1.270 1.300 133,393 +0.00(+0.00%)
Oct 10, 2023 1.210 1.320 1.210 1.300 31,407 +0.06(+4.86%)
Oct 09, 2023 1.250 1.250 1.220 1.240 33,869 -0.06(-4.63%)
Oct 06, 2023 1.300 1.310 1.280 1.300 74,823 +0.02(+1.56%)
Oct 05, 2023 1.280 1.300 1.280 1.280 36,627 +0.01(+0.79%)
Oct 04, 2023 1.250 1.280 1.210 1.270 15,422 +0.03(+2.21%)
Oct 03, 2023 1.260 1.260 1.240 1.242 44,625 -0.03(-2.15%)
Oct 02, 2023 1.270 1.270 1.260 1.270 5,819 +0.01(+0.78%)
Sep 29, 2023 1.270 1.275 1.260 1.260 46,126 -0.01(-0.79%)
Sep 28, 2023 1.280 1.280 1.250 1.270 103,772 -0.01(-0.78%)
Sep 27, 2023 1.290 1.290 1.250 1.280 12,643 +0.01(+0.79%)
Sep 26, 2023 1.310 1.310 1.250 1.270 28,154 +0.00(+0.00%)
Sep 25, 2023 1.250 1.270 1.260 1.270 41,064 -0.03(-2.31%)
Sep 22, 2023 1.310 1.350 1.300 1.300 13,237 -0.03(-2.62%)
Sep 21, 2023 1.380 1.389 1.318 1.335 24,598 -0.05(-3.96%)
Sep 20, 2023 1.338 1.400 1.338 1.390 89,831 +0.07(+5.30%)
Sep 19, 2023 1.310 1.340 1.300 1.320 23,721 +0.00(+0.00%)
Sep 18, 2023 1.330 1.360 1.250 1.320 59,359 -0.03(-2.58%)
Sep 15, 2023 1.390 1.390 1.340 1.355 98,884 -0.06(-3.92%)
Sep 14, 2023 1.400 1.420 1.360 1.410 35,991 -0.02(-1.72%)
Sep 13, 2023 1.430 1.490 1.420 1.435 14,286 -0.04(-3.04%)
Sep 12, 2023 1.480 1.480 1.430 1.480 10,792 +0.01(+1.02%)
Sep 11, 2023 1.430 1.500 1.430 1.465 87,542 +0.04(+2.45%)
Sep 08, 2023 1.430 1.460 1.400 1.430 50,498 -0.07(-4.67%)
Sep 07, 2023 1.480 1.500 1.451 1.500 20,263 +0.02(+1.35%)
Sep 06, 2023 1.490 1.490 1.450 1.480 32,886 -0.06(-3.90%)
Sep 05, 2023 1.510 1.540 1.510 1.540 10,505 +0.02(+0.98%)
Sep 01, 2023 1.500 1.530 1.500 1.525 25,173 +0.00(+0.33%)
Aug 31, 2023 1.590 1.590 1.515 1.520 33,836 -0.05(-3.18%)
Aug 30, 2023 1.580 1.590 1.560 1.570 2,985 -0.01(-0.95%)
Aug 29, 2023 1.570 1.590 1.550 1.585 6,999 -0.01(-0.31%)
Aug 28, 2023 1.570 1.600 1.500 1.590 15,060 +0.02(+1.27%)
Aug 25, 2023 1.550 1.570 1.520 1.570 102,188 +0.01(+0.64%)
Aug 24, 2023 1.570 1.570 1.545 1.560 15,890 +0.00(+0.00%)
Aug 23, 2023 1.560 1.570 1.550 1.560 18,441 -0.02(-1.58%)
Aug 22, 2023 1.610 1.610 1.585 1.585 66,578 +0.03(+2.26%)
Aug 21, 2023 1.520 1.580 1.520 1.550 102,947 +0.02(+0.98%)
Aug 18, 2023 1.510 1.550 1.510 1.535 62,588 -0.02(-0.97%)
Aug 17, 2023 1.550 1.580 1.550 1.550 41,348 -0.03(-1.90%)
Aug 16, 2023 1.585 1.585 1.571 1.580 21,213 +0.01(+0.48%)
Aug 15, 2023 1.585 1.590 1.573 1.573 123,719 -0.01(-0.47%)
Aug 14, 2023 1.530 1.600 1.530 1.580 39,176 -0.01(-0.78%)
Aug 11, 2023 1.590 1.600 1.590 1.593 8,348 +0.00(+0.16%)
Aug 10, 2023 1.620 1.620 1.587 1.590 26,258 +0.02(+1.27%)
Aug 09, 2023 1.600 1.600 1.570 1.570 20,266 -0.03(-2.18%)
Aug 08, 2023 1.550 1.630 1.550 1.605 107,290 -0.04(-2.43%)
Aug 07, 2023 1.650 1.670 1.630 1.645 57,184 +0.02(+0.92%)
Aug 04, 2023 1.720 1.720 1.570 1.630 1,188,782 -0.02(-1.21%)
Aug 03, 2023 1.670 1.680 1.630 1.650 1,332,444 -0.03(-1.79%)
Aug 02, 2023 1.700 1.700 1.660 1.680 58,106 -0.03(-1.75%)
Aug 01, 2023 1.730 1.770 1.710 1.710 26,810 -0.06(-3.39%)
Jul 31, 2023 1.690 1.800 1.690 1.770 58,165 +0.00(+0.17%)
Jul 28, 2023 1.700 1.790 1.700 1.767 36,446 -0.00(-0.19%)
Jul 27, 2023 1.710 1.810 1.710 1.770 23,352 +0.01(+0.59%)
Jul 26, 2023 1.700 1.800 1.700 1.760 10,572 +0.01(+0.57%)
Jul 25, 2023 1.780 1.780 1.740 1.750 63,037 -0.03(-1.69%)
Jul 24, 2023 1.790 1.869 1.780 1.780 26,927 -0.04(-2.18%)
Jul 21, 2023 1.820 1.820 1.800 1.820 32,594 +0.04(+2.23%)
Jul 20, 2023 1.860 1.860 1.770 1.780 36,829 +0.00(+0.00%)
Jul 19, 2023 1.770 1.849 1.770 1.780 56,786 -0.00(-0.28%)
Jul 18, 2023 1.775 1.820 1.760 1.785 31,422 -0.05(-2.72%)
Jul 17, 2023 1.830 1.850 1.820 1.835 7,177 -0.01(-0.27%)
Jul 14, 2023 1.840 1.860 1.830 1.840 25,570 -0.01(-0.54%)
Jul 13, 2023 1.845 1.909 1.843 1.850 10,537 +0.00(+0.00%)
Jul 12, 2023 1.840 1.870 1.800 1.850 29,327 -0.05(-2.89%)
Jul 11, 2023 1.920 1.920 1.890 1.905 4,627 -0.01(-0.52%)
Jul 10, 2023 1.880 1.940 1.880 1.915 10,220 +0.04(+2.39%)
Jul 07, 2023 1.850 1.885 1.850 1.870 123,788 +0.02(+1.10%)
Jul 06, 2023 1.870 1.900 1.845 1.850 29,538 -0.05(-2.58%)
Jul 05, 2023 1.865 1.930 1.850 1.899 279,229 +0.01(+0.48%)
Jul 03, 2023 1.910 1.910 1.850 1.890 30,202 +0.02(+1.07%)
Jun 30, 2023 1.900 1.900 1.870 1.870 20,887 -0.02(-1.27%)
Jun 29, 2023 1.920 1.920 1.860 1.894 13,046 -0.01(-0.53%)
Jun 28, 2023 1.910 1.930 1.880 1.904 7,814 -0.01(-0.31%)
Jun 27, 2023 1.785 1.940 1.785 1.910 513,427 +0.11(+6.11%)
Jun 26, 2023 1.790 1.800 1.790 1.800 6,199 -0.01(-0.55%)
Jun 23, 2023 1.830 1.830 1.790 1.810 49,823 -0.09(-4.74%)
Jun 22, 2023 1.905 1.920 1.880 1.900 9,249 -0.02(-1.14%)
Jun 21, 2023 1.930 1.930 1.900 1.922 7,357 +0.00(+0.23%)
Jun 20, 2023 1.900 1.940 1.863 1.917 38,493 -0.01(-0.65%)
Jun 16, 2023 1.900 1.950 1.900 1.930 13,694 +0.03(+1.59%)
Jun 15, 2023 1.850 1.900 1.850 1.900 48,737 +0.27(+16.55%)
May 08, 2023 1.620 1.650 1.620 1.630 44,469 -0.01(-0.58%)
May 05, 2023 1.580 1.680 1.550 1.639 90,816 -0.03(-1.83%)
May 04, 2023 1.680 1.680 1.660 1.670 24,500 -0.01(-0.60%)
May 03, 2023 1.670 1.720 1.660 1.680 70,014 -0.08(-4.55%)
May 02, 2023 1.770 1.790 1.732 1.760 39,431 +0.02(+1.15%)
May 01, 2023 1.710 1.773 1.710 1.740 11,704 -0.01(-0.29%)
Apr 28, 2023 1.735 1.800 1.735 1.745 18,426 +0.05(+2.65%)
Apr 27, 2023 1.702 1.738 1.700 1.700 36,814 +0.05(+3.34%)
Apr 26, 2023 1.646 1.660 1.640 1.645 7,228 -0.01(-0.90%)
Apr 25, 2023 1.670 1.680 1.655 1.660 5,718 -0.07(-3.77%)
Apr 24, 2023 1.760 1.760 1.711 1.725 35,211 +0.05(+2.68%)
Apr 21, 2023 1.720 1.720 1.675 1.680 15,540 -0.05(-2.89%)
Apr 20, 2023 1.770 1.770 1.710 1.730 19,747 -0.01(-0.29%)
Apr 19, 2023 1.730 1.740 1.730 1.735 26,665 +0.03(+1.46%)
Apr 18, 2023 1.720 1.720 1.710 1.710 13,588 +0.03(+1.79%)
Apr 17, 2023 1.660 1.690 1.660 1.680 31,809 +0.01(+0.60%)
Apr 14, 2023 1.640 1.700 1.640 1.670 8,215 -0.01(-0.60%)
Apr 13, 2023 1.730 1.730 1.671 1.680 64,382 +0.00(+0.30%)
Apr 12, 2023 1.760 1.760 1.670 1.675 32,690 -0.07(-4.29%)
Apr 11, 2023 1.750 1.750 1.725 1.750 20,499 -0.05(-2.78%)
Apr 10, 2023 1.770 1.810 1.770 1.800 5,011 +0.03(+1.69%)
Apr 06, 2023 1.710 1.770 1.710 1.770 16,023 +0.01(+0.42%)
Apr 05, 2023 1.810 1.810 1.750 1.763 7,405 -0.03(-1.67%)
Apr 04, 2023 1.830 1.850 1.790 1.792 38,138 -0.04(-2.05%)
Apr 03, 2023 1.820 1.870 1.810 1.830 25,727 -0.04(-2.14%)
Mar 31, 2023 1.850 1.880 1.850 1.870 31,453 +0.09(+5.06%)
Mar 30, 2023 1.830 1.860 1.780 1.780 20,627 +0.04(+2.30%)
Mar 29, 2023 1.720 1.800 1.720 1.740 34,362 +0.05(+2.96%)
Mar 28, 2023 1.720 1.720 1.690 1.690 9,867 -0.01(-0.59%)
Mar 27, 2023 1.690 1.700 1.680 1.700 21,094 +0.00(+0.00%)
Mar 24, 2023 1.720 1.720 1.680 1.700 15,166 -0.04(-2.19%)
Mar 23, 2023 1.770 1.770 1.720 1.738 28,949 -0.02(-1.25%)
Mar 22, 2023 1.800 1.820 1.750 1.760 25,375 +0.00(+0.00%)
Mar 21, 2023 1.770 1.790 1.730 1.760 68,470 +0.04(+2.12%)
Mar 20, 2023 1.720 1.730 1.710 1.723 9,699 +0.01(+0.78%)
Mar 17, 2023 1.740 1.740 1.690 1.710 46,436 -0.02(-1.33%)
Mar 16, 2023 1.710 1.740 1.660 1.733 41,435 +0.02(+1.35%)
Mar 15, 2023 1.685 1.740 1.660 1.710 63,115 -0.14(-7.57%)
Mar 14, 2023 1.810 1.880 1.800 1.850 52,504 +0.07(+3.72%)
Mar 13, 2023 1.840 1.860 1.765 1.784 46,800 -0.08(-4.10%)
Mar 10, 2023 1.880 1.910 1.850 1.860 99,066 -0.04(-2.11%)
Mar 09, 2023 1.933 1.940 1.900 1.900 53,095 -0.04(-2.06%)
Mar 08, 2023 2.000 2.000 1.930 1.940 34,590 -0.02(-1.02%)
Mar 07, 2023 1.970 1.970 1.945 1.960 78,407 +0.00(+0.05%)
Mar 06, 2023 1.960 1.975 1.930 1.959 29,280 +0.03(+1.77%)
Mar 03, 2023 1.920 1.950 1.900 1.925 46,383 +0.05(+2.61%)
Mar 02, 2023 1.880 1.880 1.860 1.876 15,253 -0.03(-1.78%)
Mar 01, 2023 1.910 1.910 1.900 1.910 17,497 +0.03(+1.60%)
Feb 28, 2023 1.870 1.890 1.870 1.880 24,542 +0.03(+1.90%)
Feb 27, 2023 1.840 1.870 1.840 1.845 31,818 -0.01(-0.27%)
Feb 24, 2023 1.860 1.860 1.833 1.850 25,566 -0.04(-2.12%)
Feb 23, 2023 1.880 1.910 1.870 1.890 53,594 +0.09(+5.00%)
Feb 22, 2023 1.880 1.880 1.795 1.800 26,345 -0.03(-1.50%)
Feb 21, 2023 1.870 1.870 1.823 1.827 230,904 -0.06(-3.31%)
Feb 17, 2023 1.840 1.940 1.840 1.890 143,271 +0.10(+5.59%)
Feb 16, 2023 1.800 1.810 1.770 1.790 24,742 +0.03(+1.70%)
Feb 15, 2023 1.710 1.760 1.710 1.760 89,295 +0.05(+2.92%)
Feb 14, 2023 1.690 1.710 1.680 1.710 630,025 +0.04(+2.43%)
Feb 13, 2023 1.655 1.670 1.630 1.669 22,190 +0.03(+1.71%)
Feb 10, 2023 1.710 1.710 1.620 1.641 41,386 -0.05(-2.87%)
Feb 09, 2023 1.740 1.740 1.690 1.690 11,311 -0.01(-0.29%)
Feb 08, 2023 1.710 1.730 1.670 1.695 43,551 -0.01(-0.88%)
Feb 07, 2023 1.700 1.720 1.690 1.710 66,775 +0.00(+0.00%)
Feb 06, 2023 1.750 1.750 1.710 1.710 12,999 -0.01(-0.58%)
Feb 03, 2023 1.700 1.730 1.700 1.720 25,091 +0.00(+0.00%)
Feb 02, 2023 1.730 1.740 1.700 1.720 72,103 +0.02(+1.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.