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 )

1.115 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 28, 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 (%)
Oct 31, 2014 8.500 8.510 8.500 8.510 1,725 +0.23(+2.79%)
Oct 30, 2014 8.290 8.290 8.279 8.279 1,584 -0.09(-1.09%)
Oct 29, 2014 8.720 8.720 8.370 8.370 14,758 -0.15(-1.70%)
Oct 28, 2014 8.550 8.550 8.470 8.515 12,620 +0.11(+1.25%)
Oct 27, 2014 8.210 8.630 8.630 8.410 2,114 -0.22(-2.55%)
Oct 24, 2014 8.550 8.630 8.500 8.630 2,927 -0.19(-2.15%)
Oct 23, 2014 8.780 8.820 8.780 8.820 30,400 +0.24(+2.80%)
Oct 22, 2014 8.680 8.710 8.580 8.580 5,081 -0.29(-3.24%)
Oct 21, 2014 8.890 8.910 8.860 8.867 4,377 +0.28(+3.29%)
Oct 20, 2014 8.590 8.600 8.590 8.585 2,599 +0.29(+3.43%)
Oct 17, 2014 8.304 8.330 8.296 8.300 4,934 +0.12(+1.47%)
Oct 16, 2014 7.550 8.243 7.550 8.180 33,395 +0.58(+7.63%)
Oct 15, 2014 7.670 7.760 7.430 7.600 38,155 -0.23(-2.94%)
Oct 14, 2014 7.775 7.900 7.775 7.830 5,537 +0.24(+3.16%)
Oct 13, 2014 7.700 7.800 7.580 7.590 115,517 +0.08(+1.07%)
Oct 10, 2014 7.740 7.740 7.470 7.510 163,258 -0.48(-5.98%)
Oct 09, 2014 8.030 8.040 7.830 7.987 235,895 -0.40(-4.80%)
Oct 08, 2014 8.225 8.420 8.225 8.390 13,189 -0.02(-0.24%)
Oct 07, 2014 8.630 8.630 8.410 8.410 153,505 -0.60(-6.66%)
Oct 06, 2014 8.900 9.010 8.810 9.010 85,520 +0.06(+0.67%)
Oct 03, 2014 8.950 8.950 8.950 8.950 693 +0.18(+2.08%)
Oct 02, 2014 8.872 8.872 8.630 8.768 256,712 -0.04(-0.50%)
Oct 01, 2014 9.020 9.020 8.812 8.812 55,321 -0.52(-5.55%)
Sep 30, 2014 9.310 9.330 9.279 9.330 3,858 +0.01(+0.12%)
Sep 29, 2014 9.440 9.440 9.319 9.319 6,564 -0.16(-1.74%)
Sep 26, 2014 9.484 9.484 9.484 9.484 267 -0.24(-2.43%)
Sep 25, 2014 9.813 9.813 9.720 9.720 10,812 +0.00(+0.00%)
Sep 24, 2014 9.640 9.720 9.640 9.720 3,889 +0.12(+1.25%)
Sep 23, 2014 9.715 9.715 9.600 9.600 5,880 -0.17(-1.74%)
Sep 22, 2014 10.00 10.00 9.750 9.770 1,125 -0.54(-5.24%)
Sep 19, 2014 10.31 10.31 10.25 10.31 2,280 -0.28(-2.64%)
Sep 18, 2014 10.65 10.68 10.59 10.59 1,731 -0.09(-0.84%)
Sep 17, 2014 10.74 10.74 10.67 10.68 1,921 +0.33(+3.19%)
Sep 16, 2014 10.26 10.35 10.22 10.35 24,351 -0.31(-2.91%)
Sep 15, 2014 10.69 10.69 10.66 10.66 721 -0.35(-3.22%)
Sep 12, 2014 10.94 11.02 10.94 11.02 1,124 -0.14(-1.22%)
Sep 11, 2014 11.12 11.15 11.12 11.15 301 +0.19(+1.74%)
Sep 10, 2014 10.87 10.96 10.87 10.96 2,389 -0.13(-1.17%)
Sep 09, 2014 11.09 11.09 11.05 11.09 472 +0.06(+0.54%)
Sep 08, 2014 10.98 11.15 10.98 11.03 1,600 -0.15(-1.34%)
Sep 05, 2014 11.17 11.18 11.17 11.18 1,200 +0.04(+0.36%)
Sep 04, 2014 11.01 10.80 10.80 11.14 8,190 +0.34(+3.11%)
Sep 03, 2014 10.99 10.99 10.80 10.80 2,728 +0.12(+1.17%)
Sep 02, 2014 10.67 10.68 10.67 10.68 1,308 +0.24(+2.32%)
Aug 29, 2014 10.44 10.44 10.44 0 -0.18(-1.72%)
Aug 28, 2014 10.68 10.68 10.62 10.62 3,620 -0.25(-2.30%)
Aug 27, 2014 10.91 10.92 10.87 10.87 1,127 +0.43(+4.12%)
Aug 25, 2014 10.44 10.44 10.44 91 +0.03(+0.29%)
Aug 22, 2014 10.51 10.51 10.39 10.41 1,758 -0.32(-2.98%)
Aug 21, 2014 10.38 10.72 10.73 3,008 +0.35(+3.34%)
Aug 20, 2014 10.39 10.42 10.38 10.38 6,209 -0.12(-1.15%)
Aug 19, 2014 10.59 10.47 10.50 28,729 +0.39(+3.82%)
Aug 18, 2014 10.16 10.19 10.12 10.12 3,241 +0.26(+2.66%)
Aug 15, 2014 10.06 9.855 9.855 1,207 -0.21(-2.06%)
Aug 14, 2014 10.08 10.08 10.06 10.06 388 -0.32(-3.06%)
Aug 13, 2014 10.38 10.38 10.38 10.38 896 +0.06(+0.62%)
Aug 12, 2014 10.34 10.35 10.30 10.32 4,074 -0.04(-0.42%)
Aug 11, 2014 9.656 10.39 9.656 10.36 533,686 +0.81(+8.54%)
Aug 08, 2014 9.524 9.543 9.446 9.545 273,506 -0.14(-1.47%)
Aug 07, 2014 9.920 9.950 9.688 9.688 9,928 -0.14(-1.45%)
Aug 06, 2014 9.610 9.835 9.610 9.830 13,724 -0.17(-1.72%)
Aug 05, 2014 10.00 10.04 9.960 10.00 14,416 -0.55(-5.19%)
Aug 04, 2014 10.58 10.58 10.45 10.55 12,904 -0.02(-0.19%)
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.