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 -0.002 (-0.13%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 6, 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 (%)
Sep 30, 2021 4.970 4.970 4.870 4.915 35,501 -0.32(-6.11%)
Sep 29, 2021 5.420 5.420 5.160 5.235 24,224 -0.24(-4.38%)
Sep 28, 2021 5.490 5.560 5.410 5.475 48,666 +0.02(+0.46%)
Sep 27, 2021 5.500 5.510 5.400 5.450 244,816 +0.28(+5.42%)
Sep 24, 2021 5.090 5.200 5.090 5.170 42,705 +0.11(+2.17%)
Sep 23, 2021 5.070 5.080 5.055 5.060 34,767 +0.06(+1.20%)
Sep 22, 2021 4.960 5.050 4.881 5.000 24,368 +0.16(+3.27%)
Sep 21, 2021 4.850 4.960 4.810 4.841 17,075 +0.11(+2.36%)
Sep 20, 2021 4.785 4.820 4.720 4.730 76,448 +0.23(+5.11%)
Sep 17, 2021 4.710 4.710 4.470 4.500 25,639 +0.08(+1.81%)
Sep 16, 2021 4.505 4.534 4.420 4.420 59,966 -0.04(-0.79%)
Sep 15, 2021 4.500 4.520 4.450 4.455 21,575 -0.04(-1.00%)
Sep 14, 2021 4.590 4.660 4.500 4.500 3,316 -0.04(-0.88%)
Sep 13, 2021 4.480 4.560 4.480 4.540 8,660 +0.03(+0.55%)
Sep 10, 2021 4.525 4.543 4.490 4.515 4,979 -0.03(-0.66%)
Sep 09, 2021 4.554 4.620 4.500 4.545 19,957 -0.16(-3.30%)
Sep 08, 2021 4.700 4.750 4.600 4.700 7,626 +0.10(+2.17%)
Sep 07, 2021 4.650 4.650 4.600 4.600 5,758 -0.10(-2.13%)
Sep 03, 2021 4.770 4.770 4.700 4.700 3,803 -0.05(-1.16%)
Sep 02, 2021 4.770 4.837 4.710 4.755 10,996 +0.00(+0.11%)
Sep 01, 2021 4.720 4.750 4.715 4.750 5,512 +0.05(+1.17%)
Aug 31, 2021 4.710 4.730 4.680 4.695 48,743 -0.05(-1.16%)
Aug 30, 2021 4.770 4.790 4.713 4.750 15,688 -0.03(-0.62%)
Aug 27, 2021 4.700 4.790 4.700 4.779 2,979 +0.01(+0.20%)
Aug 26, 2021 4.800 4.930 4.740 4.770 5,697 -0.09(-1.85%)
Aug 25, 2021 4.930 4.970 4.850 4.860 14,073 +0.02(+0.41%)
Aug 24, 2021 4.870 4.870 4.800 4.840 8,489 +0.16(+3.42%)
Aug 23, 2021 4.665 4.680 4.596 4.680 4,413 +0.20(+4.46%)
Aug 20, 2021 4.560 4.560 4.455 4.480 44,008 -0.08(-1.75%)
Aug 19, 2021 4.600 4.670 4.560 4.560 7,314 -0.04(-0.87%)
Aug 18, 2021 4.595 4.680 4.595 4.600 23,095 -0.04(-0.86%)
Aug 17, 2021 4.700 4.700 4.600 4.640 19,138 -0.06(-1.17%)
Aug 16, 2021 4.740 4.740 4.655 4.695 6,683 -0.09(-1.98%)
Aug 13, 2021 4.770 4.790 4.770 4.790 13,494 -0.01(-0.21%)
Aug 12, 2021 4.940 4.940 4.780 4.800 16,053 -0.07(-1.44%)
Aug 11, 2021 4.910 4.910 4.820 4.870 5,502 +0.08(+1.67%)
Aug 10, 2021 4.800 4.800 4.768 4.790 9,038 +0.01(+0.21%)
Aug 09, 2021 4.850 4.850 4.760 4.780 23,192 -0.08(-1.65%)
Aug 06, 2021 4.830 4.860 4.830 4.860 7,201 -0.09(-1.82%)
Aug 05, 2021 4.750 4.980 4.750 4.950 17,290 +0.18(+3.77%)
Aug 04, 2021 4.860 4.860 4.770 4.770 40,006 -0.03(-0.63%)
Aug 03, 2021 4.770 4.810 4.756 4.800 6,414 -0.08(-1.64%)
Aug 02, 2021 4.840 4.990 4.840 4.880 7,768 +0.17(+3.61%)
Jul 30, 2021 4.830 4.840 4.670 4.710 38,234 -0.21(-4.17%)
Jul 29, 2021 4.900 4.970 4.850 4.915 68,579 +0.01(+0.31%)
Jul 28, 2021 4.800 4.900 4.800 4.900 7,418 +0.11(+2.30%)
Jul 27, 2021 4.810 4.850 4.750 4.790 14,978 -0.02(-0.42%)
Jul 26, 2021 4.790 4.810 4.660 4.810 99,635 +0.14(+3.00%)
Jul 23, 2021 4.670 4.752 4.630 4.670 18,146 +0.01(+0.21%)
Jul 22, 2021 4.750 4.800 4.660 4.660 58,138 -0.04(-0.96%)
Jul 21, 2021 4.610 4.720 4.610 4.705 16,713 +0.15(+3.32%)
Jul 20, 2021 4.530 4.570 4.510 4.554 45,495 +0.05(+1.09%)
Jul 19, 2021 4.450 4.550 4.365 4.505 68,363 -0.09(-2.07%)
Jul 16, 2021 4.655 4.700 4.600 4.600 30,459 +0.10(+2.12%)
Jul 15, 2021 4.500 4.540 4.480 4.505 14,237 -0.09(-1.86%)
Jul 14, 2021 4.646 4.646 4.550 4.590 22,203 -0.07(-1.50%)
Jul 13, 2021 4.750 4.750 4.610 4.660 61,086 -0.16(-3.32%)
Jul 12, 2021 4.880 4.880 4.710 4.820 31,517 -0.09(-1.93%)
Jul 09, 2021 4.890 4.950 4.880 4.915 23,723 +0.02(+0.44%)
Jul 08, 2021 5.000 5.000 4.850 4.894 18,631 +0.01(+0.18%)
Jul 07, 2021 4.955 4.960 4.820 4.885 44,192 -0.07(-1.31%)
Jul 06, 2021 5.060 5.240 4.950 4.950 23,001 -0.08(-1.59%)
Jul 02, 2021 5.000 5.030 4.940 5.030 11,556 +0.06(+1.21%)
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.