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 )

1.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Mar 31, 2021 5.870 6.060 5.870 5.995 14,726 -0.10(-1.72%)
Mar 30, 2021 6.010 6.110 6.010 6.100 15,085 +0.17(+2.87%)
Mar 29, 2021 6.050 6.050 5.900 5.930 11,075 +0.01(+0.17%)
Mar 26, 2021 5.910 5.960 5.875 5.920 299,500 +0.02(+0.26%)
Mar 25, 2021 5.780 5.970 5.750 5.904 41,454 +0.00(+0.07%)
Mar 24, 2021 5.950 5.960 5.870 5.900 53,370 +0.14(+2.43%)
Mar 23, 2021 5.942 5.942 5.750 5.760 48,953 -0.22(-3.68%)
Mar 22, 2021 6.030 6.160 5.965 5.980 66,418 -0.18(-2.92%)
Mar 19, 2021 6.160 6.160 6.040 6.160 18,100 +0.02(+0.26%)
Mar 18, 2021 6.185 6.260 6.140 6.144 54,206 -0.17(-2.71%)
Mar 17, 2021 6.240 6.340 6.130 6.315 29,867 +0.08(+1.36%)
Mar 16, 2021 6.410 6.410 6.230 6.230 22,094 +0.01(+0.16%)
Mar 15, 2021 6.370 6.370 6.210 6.220 63,773 +0.01(+0.16%)
Mar 12, 2021 6.150 6.210 6.100 6.210 22,200 +0.04(+0.65%)
Mar 11, 2021 6.200 6.210 6.120 6.170 54,267 +0.02(+0.33%)
Mar 10, 2021 6.140 6.160 6.050 6.150 19,790 -0.09(-1.45%)
Mar 09, 2021 6.240 6.282 6.120 6.240 33,120 -0.01(-0.15%)
Mar 08, 2021 6.280 6.340 6.200 6.250 92,375 -0.03(-0.48%)
Mar 05, 2021 6.290 6.380 6.100 6.280 148,200 -0.22(-3.38%)
Mar 04, 2021 6.640 6.700 6.430 6.500 62,683 -0.19(-2.84%)
Mar 03, 2021 6.730 6.850 6.660 6.690 42,267 +0.00(+0.00%)
Mar 02, 2021 6.660 6.710 6.590 6.690 62,196 -0.03(-0.45%)
Mar 01, 2021 6.850 6.870 6.690 6.720 102,073 +0.00(+0.00%)
Feb 26, 2021 6.790 6.880 6.690 6.720 257,900 +0.13(+1.97%)
Feb 25, 2021 6.840 6.850 6.570 6.590 242,300 +0.05(+0.76%)
Feb 24, 2021 6.410 6.560 6.410 6.540 141,683 +0.32(+5.14%)
Feb 23, 2021 6.297 6.360 6.150 6.221 73,719 +0.21(+3.50%)
Feb 22, 2021 5.910 6.100 5.910 6.010 88,580 +0.10(+1.68%)
Feb 19, 2021 5.910 6.070 5.784 5.910 43,900 +0.18(+3.15%)
Feb 18, 2021 5.745 5.760 5.650 5.730 19,903 -0.03(-0.52%)
Feb 17, 2021 5.780 5.870 5.715 5.760 99,958 -0.18(-3.03%)
Feb 16, 2021 5.900 5.950 5.890 5.940 251,484 +0.07(+1.11%)
Feb 12, 2021 5.779 5.898 5.760 5.875 30,500 +0.03(+0.43%)
Feb 11, 2021 5.920 5.920 5.840 5.850 33,805 -0.09(-1.52%)
Feb 10, 2021 5.955 5.977 5.915 5.940 41,656 -0.05(-0.92%)
Feb 09, 2021 6.100 6.100 5.980 5.995 5,335 -0.14(-2.36%)
Feb 08, 2021 5.900 6.140 5.900 6.140 66,292 +0.10(+1.66%)
Feb 05, 2021 6.020 6.060 6.020 6.040 28,500 +0.03(+0.42%)
Feb 04, 2021 6.020 6.080 5.960 6.015 21,757 -0.02(-0.25%)
Feb 03, 2021 5.953 6.050 5.953 6.030 21,533 +0.06(+1.01%)
Feb 02, 2021 5.900 6.020 5.900 5.970 28,249 +0.06(+1.02%)
Feb 01, 2021 5.960 6.070 5.900 5.910 35,150 -0.01(-0.17%)
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%)
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.