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 )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:11 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 (%)
Jan 29, 2021 6.050 6.090 5.870 5.920 55,200 -0.21(-3.43%)
Jan 28, 2021 6.250 6.250 6.110 6.130 99,934 +0.26(+4.43%)
Jan 27, 2021 5.840 5.990 5.710 5.870 21,703 +0.07(+1.21%)
Jan 26, 2021 5.740 5.870 5.740 5.800 40,406 +0.25(+4.50%)
Jan 25, 2021 5.655 5.660 5.510 5.550 39,651 -0.20(-3.48%)
Jan 22, 2021 5.700 5.760 5.640 5.750 37,900 -0.14(-2.38%)
Jan 21, 2021 5.845 5.940 5.800 5.890 64,757 -0.16(-2.64%)
Jan 20, 2021 6.028 6.050 5.970 6.050 37,661 -0.02(-0.33%)
Jan 19, 2021 6.120 6.120 5.990 6.070 32,678 -0.07(-1.14%)
Jan 15, 2021 6.260 6.280 6.116 6.140 108,400 +0.00(+0.00%)
Jan 14, 2021 5.990 6.200 5.990 6.140 40,591 +0.15(+2.50%)
Jan 13, 2021 5.920 6.020 5.905 5.990 37,378 -0.06(-0.99%)
Jan 12, 2021 5.920 6.060 5.920 6.050 75,804 +0.21(+3.68%)
Jan 11, 2021 5.810 5.860 5.730 5.835 22,847 -0.15(-2.42%)
Jan 08, 2021 6.090 6.090 5.900 5.980 30,200 -0.06(-1.08%)
Jan 07, 2021 5.980 6.090 5.980 6.045 47,604 -0.11(-1.71%)
Jan 06, 2021 6.060 6.200 6.050 6.150 28,358 +0.12(+1.99%)
Jan 05, 2021 5.860 6.030 5.860 6.030 27,192 +0.09(+1.52%)
Jan 04, 2021 6.170 6.310 5.900 5.940 73,131 -0.30(-4.81%)
Dec 31, 2020 6.240 6.240 6.240 42,066 -0.09(-1.42%)
Dec 30, 2020 6.370 6.370 6.265 6.330 42,066 -0.07(-1.11%)
Dec 29, 2020 6.430 6.540 6.395 6.401 118,086 +0.26(+4.25%)
Dec 28, 2020 6.140 6.160 6.080 6.140 24,163 +0.17(+2.85%)
Dec 24, 2020 5.940 5.970 5.930 5.970 10,100 -0.08(-1.32%)
Dec 23, 2020 5.960 6.090 5.810 6.050 52,142 +0.28(+4.82%)
Dec 22, 2020 5.780 5.900 5.720 5.772 86,833 +0.11(+1.98%)
Dec 21, 2020 5.500 5.670 5.470 5.660 156,715 -0.10(-1.74%)
Dec 18, 2020 5.800 5.800 5.710 5.760 42,700 -0.15(-2.54%)
Dec 17, 2020 5.890 6.000 5.890 5.910 30,141 -0.11(-1.83%)
Dec 16, 2020 6.040 6.070 5.940 6.020 24,092 -0.10(-1.63%)
Dec 15, 2020 6.000 6.120 5.910 6.120 54,280 +0.15(+2.51%)
Dec 14, 2020 6.100 6.100 5.950 5.970 26,461 -0.08(-1.32%)
Dec 11, 2020 6.000 6.130 5.980 6.050 37,000 -0.18(-2.89%)
Dec 10, 2020 6.195 6.270 6.180 6.230 53,359 -0.05(-0.80%)
Dec 09, 2020 6.390 6.390 6.275 6.280 102,647 -0.06(-0.95%)
Dec 08, 2020 6.420 6.420 6.250 6.340 84,421 -0.16(-2.46%)
Dec 07, 2020 6.480 6.530 6.390 6.500 58,782 +0.16(+2.52%)
Dec 04, 2020 6.460 6.548 6.260 6.340 30,000 +0.02(+0.32%)
Dec 03, 2020 6.300 6.460 6.300 6.320 95,776 +0.16(+2.51%)
Dec 02, 2020 6.220 6.220 6.100 6.165 370,222 +0.00(+0.08%)
Dec 01, 2020 6.150 6.230 6.075 6.160 46,060 +0.27(+4.58%)
Nov 30, 2020 6.280 6.280 5.886 5.890 168,887 -0.51(-7.97%)
Nov 27, 2020 6.516 6.570 6.370 6.400 81,000 +0.39(+6.49%)
Nov 25, 2020 5.870 6.040 5.830 6.010 79,500 +0.13(+2.30%)
Nov 24, 2020 5.840 5.900 5.800 5.875 170,569 +0.61(+11.48%)
Nov 23, 2020 5.220 5.290 5.120 5.270 137,790 +0.27(+5.40%)
Nov 20, 2020 5.080 5.080 4.960 5.000 64,700 -0.03(-0.60%)
Nov 19, 2020 5.080 5.080 4.960 5.030 32,586 -0.13(-2.61%)
Nov 18, 2020 5.200 5.230 5.140 5.165 48,655 +0.05(+0.98%)
Nov 17, 2020 5.080 5.150 5.080 5.115 546,615 +0.00(+0.00%)
Nov 16, 2020 5.102 5.130 4.970 5.115 223,378 +0.52(+11.20%)
Nov 13, 2020 4.640 4.640 4.520 4.600 52,200 +0.07(+1.55%)
Nov 12, 2020 4.590 4.630 4.510 4.530 27,468 -0.01(-0.22%)
Nov 11, 2020 4.760 4.760 4.516 4.540 134,250 -0.19(-4.02%)
Nov 10, 2020 4.900 4.975 4.710 4.730 634,744 +0.14(+3.05%)
Nov 09, 2020 4.750 4.800 4.510 4.590 438,688 +0.99(+27.50%)
Nov 06, 2020 3.600 3.630 3.598 3.600 20,100 -0.05(-1.31%)
Nov 05, 2020 3.650 3.680 3.630 3.648 23,812 +0.07(+1.97%)
Nov 04, 2020 3.730 3.730 3.575 3.578 13,977 -0.07(-1.99%)
Nov 03, 2020 3.560 3.665 3.480 3.650 83,723 +0.27(+7.99%)
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.