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 )

1.180 +0.050 (+4.40%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 22, 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 (%)
Apr 30, 2021 5.650 5.650 5.590 5.595 45,600 -0.17(-2.86%)
Apr 29, 2021 5.800 5.800 5.650 5.760 51,110 +0.04(+0.61%)
Apr 28, 2021 5.710 5.740 5.700 5.725 21,631 +0.02(+0.44%)
Apr 27, 2021 5.700 5.750 5.671 5.700 68,486 -0.05(-0.87%)
Apr 26, 2021 5.740 5.750 5.660 5.750 37,862 +0.02(+0.35%)
Apr 23, 2021 5.750 5.750 5.550 5.730 72,200 -0.11(-1.88%)
Apr 22, 2021 5.800 5.870 5.670 5.840 64,630 +0.03(+0.52%)
Apr 21, 2021 5.780 5.850 5.735 5.810 28,006 +0.08(+1.40%)
Apr 20, 2021 5.900 5.920 5.720 5.730 67,291 -0.36(-5.91%)
Apr 19, 2021 6.200 6.220 6.090 6.090 15,302 +0.08(+1.25%)
Apr 16, 2021 5.980 6.030 5.970 6.015 132,700 +0.11(+1.95%)
Apr 15, 2021 5.995 5.995 5.900 5.900 27,534 -0.10(-1.67%)
Apr 14, 2021 6.130 6.130 5.935 6.000 59,929 -0.14(-2.28%)
Apr 13, 2021 6.150 6.180 6.130 6.140 70,324 -0.14(-2.23%)
Apr 12, 2021 6.230 6.440 6.130 6.280 137,504 -0.22(-3.46%)
Apr 09, 2021 6.510 6.510 6.460 6.505 12,700 +0.10(+1.64%)
Apr 08, 2021 6.480 6.480 6.380 6.400 219,722 -0.13(-1.99%)
Apr 07, 2021 6.450 6.650 6.450 6.530 25,783 +0.33(+5.32%)
Apr 06, 2021 6.200 6.220 6.125 6.200 32,250 -0.12(-1.98%)
Apr 05, 2021 6.320 6.420 6.130 6.325 42,623 +0.25(+4.20%)
Apr 01, 2021 6.000 6.070 5.880 6.070 14,500 +0.08(+1.25%)
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%)
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.