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 )

1.150 -0.012 (-1.02%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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, 2018 9.840 9.960 9.810 9.810 64,118 +0.30(+3.15%)
Oct 30, 2018 9.630 9.630 9.510 9.510 602 +0.08(+0.85%)
Oct 29, 2018 9.650 9.650 9.430 9.430 5,656 -0.17(-1.77%)
Oct 26, 2018 9.400 9.600 9.400 9.600 2,100 +0.08(+0.84%)
Oct 25, 2018 9.400 9.520 9.390 9.520 39,565 +0.16(+1.71%)
Oct 24, 2018 9.580 9.610 9.350 9.360 7,376 +0.20(+2.18%)
Oct 23, 2018 9.240 9.240 9.090 9.160 6,527 -0.25(-2.66%)
Oct 22, 2018 9.470 9.470 9.270 9.410 717 +0.07(+0.75%)
Oct 19, 2018 9.390 9.390 9.250 9.340 3,200 -0.26(-2.71%)
Oct 18, 2018 9.600 9.600 9.600 9.600 338 +0.35(+3.78%)
Oct 17, 2018 9.350 9.350 9.250 9.250 1,471 +0.14(+1.54%)
Oct 16, 2018 9.138 9.138 9.110 9.110 3,119 +0.02(+0.22%)
Oct 15, 2018 9.200 9.200 9.090 9.090 3,926 -0.42(-4.42%)
Oct 12, 2018 9.510 9.510 9.510 9.510 500 +0.37(+4.05%)
Oct 11, 2018 9.290 9.310 9.140 9.140 6,381 -0.55(-5.68%)
Oct 10, 2018 9.891 9.891 9.650 9.690 4,167 -0.36(-3.58%)
Oct 09, 2018 10.05 10.12 10.05 10.05 46,695 +0.49(+5.13%)
Oct 08, 2018 9.560 9.560 9.560 9.560 1,308 -0.04(-0.42%)
Oct 05, 2018 9.600 9.600 9.600 9.600 4,000 -0.24(-2.44%)
Oct 04, 2018 9.950 9.950 9.840 9.840 288 +0.02(+0.20%)
Oct 03, 2018 9.800 9.900 9.800 9.820 5,000 +0.22(+2.29%)
Oct 02, 2018 9.678 9.730 9.600 9.600 11,927 -0.35(-3.52%)
Oct 01, 2018 9.980 9.980 9.950 9.950 9,141 -0.35(-3.40%)
Sep 28, 2018 10.26 10.30 10.26 10.30 900 +0.15(+1.48%)
Sep 27, 2018 10.05 10.15 10.05 10.15 891 +0.19(+1.86%)
Sep 26, 2018 9.880 9.965 9.880 9.965 4,471 +0.15(+1.54%)
Sep 25, 2018 9.940 9.940 9.814 9.814 7,051 -0.41(-3.97%)
Sep 24, 2018 10.24 10.25 10.21 10.22 5,110 -0.26(-2.48%)
Sep 21, 2018 10.49 10.49 10.48 10.48 10,500 -0.06(-0.57%)
Sep 20, 2018 10.54 10.54 10.45 10.54 3,449 -0.02(-0.19%)
Sep 19, 2018 10.43 10.56 10.43 10.56 5,117 +0.19(+1.83%)
Sep 18, 2018 10.36 10.37 10.36 10.37 84,833 +0.19(+1.87%)
Sep 17, 2018 10.01 10.18 10.01 10.18 1,300 +0.28(+2.78%)
Sep 14, 2018 9.970 10.00 9.850 9.905 4,300 +0.24(+2.54%)
Sep 13, 2018 9.810 9.810 9.660 9.660 2,759 -0.10(-1.02%)
Sep 12, 2018 9.670 9.790 9.670 9.760 2,608 +0.16(+1.67%)
Sep 11, 2018 9.600 9.600 9.600 46 +0.00(+0.00%)
Sep 10, 2018 9.660 9.730 9.600 9.600 11,859 +0.10(+1.05%)
Sep 07, 2018 9.600 9.705 9.500 9.500 1,200 -0.12(-1.27%)
Sep 06, 2018 9.710 9.710 9.560 9.622 4,507 -0.12(-1.21%)
Sep 05, 2018 9.920 9.920 9.660 9.740 2,678 +0.04(+0.41%)
Sep 04, 2018 9.590 9.776 9.590 9.700 28,187 +0.20(+2.11%)
Aug 31, 2018 9.500 9.500 9.500 0 -0.37(-3.75%)
Aug 30, 2018 9.830 10.01 9.790 9.870 35,115 -0.95(-8.78%)
Aug 29, 2018 10.82 10.82 10.68 10.82 4,238 -0.02(-0.18%)
Aug 28, 2018 10.82 10.85 10.80 10.84 6,107 -0.03(-0.28%)
Aug 27, 2018 10.74 10.87 10.74 10.87 22,463 +0.27(+2.55%)
Aug 24, 2018 10.60 10.60 10.60 44 +0.00(+0.00%)
Aug 23, 2018 10.74 10.74 10.60 10.60 36,889 -0.08(-0.75%)
Aug 22, 2018 10.70 10.74 10.67 10.68 36,182 +0.15(+1.42%)
Aug 21, 2018 10.50 10.53 10.44 10.53 3,299 +0.19(+1.84%)
Aug 20, 2018 10.20 10.34 10.17 10.34 25,574 +0.29(+2.89%)
Aug 17, 2018 9.920 10.05 9.920 10.05 3,400 -0.10(-0.99%)
Aug 16, 2018 10.21 10.35 10.12 10.15 10,049 +0.03(+0.30%)
Aug 15, 2018 9.920 10.12 9.920 10.12 12,618 +0.23(+2.33%)
Aug 14, 2018 9.890 9.930 9.890 9.890 2,999 +0.12(+1.23%)
Aug 13, 2018 9.780 9.850 9.730 9.770 6,609 -0.35(-3.46%)
Aug 10, 2018 10.15 10.17 10.08 10.12 2,100 -0.29(-2.79%)
Aug 09, 2018 10.37 10.41 10.35 10.41 177,062 +0.09(+0.87%)
Aug 08, 2018 10.34 10.43 10.32 10.32 14,209 +0.04(+0.39%)
Aug 07, 2018 10.26 10.28 10.16 10.28 27,915 +0.35(+3.52%)
Aug 06, 2018 9.969 9.970 9.840 9.930 8,000 +0.15(+1.53%)
Aug 03, 2018 9.675 9.780 9.630 9.780 11,100 +0.11(+1.14%)
Aug 02, 2018 9.660 9.760 9.600 9.670 27,921 +0.25(+2.65%)
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.