Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 10.98 10.98 10.86 10.86 5,688 -0.43(-3.81%)
Jan 30, 2013 11.20 11.29 11.12 11.29 1,710 -0.26(-2.25%)
Jan 29, 2013 11.51 11.55 11.47 11.55 8,113 -0.40(-3.35%)
Jan 28, 2013 11.91 11.95 11.90 11.95 5,985 -0.06(-0.50%)
Jan 25, 2013 11.92 12.01 11.92 12.01 800 +0.36(+3.09%)
Jan 24, 2013 11.46 11.65 11.46 11.65 18,457 +0.59(+5.33%)
Jan 23, 2013 11.11 11.11 11.06 11.06 4,441 -0.19(-1.69%)
Jan 22, 2013 11.15 11.25 11.15 11.25 1,349 +0.34(+3.12%)
Jan 18, 2013 10.90 10.91 10.90 10.91 750 -0.29(-2.59%)
Jan 17, 2013 11.06 11.20 10.95 11.20 866,881 +0.70(+6.67%)
Jan 16, 2013 10.49 10.58 10.49 10.50 30,880 -0.14(-1.32%)
Jan 15, 2013 10.49 10.67 10.49 10.64 100,711 +0.01(+0.09%)
Jan 14, 2013 10.63 10.63 10.63 10.63 400 +0.32(+3.10%)
Jan 12, 2013 10.31 10.31 10.31 10.31 177 +0.00(+0.00%)
Jan 11, 2013 10.31 10.31 10.31 10.31 177 -0.01(-0.10%)
Jan 10, 2013 10.32 10.32 10.32 10.32 853 +0.27(+2.69%)
Jan 09, 2013 10.05 10.05 10.05 10.05 400 -0.16(-1.57%)
Jan 08, 2013 10.33 10.33 10.21 10.21 1,820 -0.15(-1.45%)
Jan 07, 2013 10.34 10.36 10.29 10.36 4,534 +0.43(+4.33%)
Jan 04, 2013 9.970 10.03 9.930 9.930 1,968 +0.11(+1.12%)
Jan 03, 2013 9.890 10.04 9.820 9.820 2,759 +0.27(+2.83%)
Jan 02, 2013 9.400 9.550 9.400 9.550 2,424 -0.12(-1.24%)
Dec 31, 2012 9.350 9.890 9.320 9.670 27,052 +0.49(+5.34%)
Dec 28, 2012 9.170 9.180 9.170 9.180 11,770 -0.22(-2.34%)
Dec 27, 2012 9.460 9.460 9.400 9.400 3,902 -0.02(-0.21%)
Dec 26, 2012 9.290 9.670 9.290 9.420 3,104 +0.01(+0.11%)
Dec 24, 2012 9.570 9.570 9.410 9.410 1,282 -0.07(-0.74%)
Dec 21, 2012 9.550 9.550 9.470 9.480 2,512 -0.11(-1.15%)
Dec 20, 2012 9.590 9.590 9.590 9.590 2,539 +0.08(+0.84%)
Dec 19, 2012 9.510 9.520 9.510 9.510 2,454 +0.02(+0.21%)
Dec 18, 2012 9.550 9.590 9.480 9.490 2,707 -0.03(-0.32%)
Dec 17, 2012 9.520 9.520 9.520 9.520 600 +0.12(+1.28%)
Dec 14, 2012 9.400 9.400 9.400 9.400 147 +0.04(+0.43%)
Dec 13, 2012 9.480 9.500 9.360 9.360 2,777 -0.02(-0.21%)
Dec 12, 2012 9.390 9.390 9.380 9.380 336 +0.23(+2.51%)
Dec 11, 2012 9.310 9.350 9.150 9.150 13,649 -0.01(-0.13%)
Dec 10, 2012 9.110 9.270 9.090 9.162 2,347 -0.10(-1.06%)
Dec 07, 2012 9.210 9.260 9.210 9.260 1,935 -0.09(-0.96%)
Dec 06, 2012 9.300 9.350 9.300 9.350 857 +0.06(+0.65%)
Dec 05, 2012 9.210 9.290 9.050 9.290 3,188 +0.13(+1.42%)
Dec 04, 2012 9.270 9.350 9.140 9.160 6,938 -0.08(-0.87%)
Nov 30, 2012 9.230 9.240 9.230 9.240 5,892 -0.11(-1.18%)
Nov 29, 2012 9.400 9.400 9.350 9.350 568 +0.10(+1.08%)
Nov 28, 2012 9.100 9.360 9.100 9.250 5,500 -0.20(-2.12%)
Nov 27, 2012 9.420 9.450 9.380 9.450 1,298 +0.20(+2.16%)
Nov 26, 2012 9.250 9.250 9.250 9.250 34,000 +0.40(+4.52%)
Nov 24, 2012 8.900 8.900 8.850 8.850 4,029 +0.00(+0.00%)
Nov 23, 2012 8.900 8.900 8.850 8.850 4,029 +0.39(+4.61%)
Nov 21, 2012 8.480 8.480 8.460 8.460 5,497 -0.37(-4.19%)
Nov 20, 2012 8.720 8.830 8.720 8.830 12,609 +0.24(+2.79%)
Nov 19, 2012 8.620 8.620 8.500 8.590 1,950 +0.35(+4.25%)
Nov 16, 2012 8.150 8.250 8.150 8.240 20,980 -0.07(-0.84%)
Nov 15, 2012 8.450 8.450 8.310 8.310 2,164 -0.92(-9.97%)
Nov 14, 2012 9.300 9.300 9.070 9.230 6,027 +0.05(+0.54%)
Nov 13, 2012 9.120 9.180 9.120 9.180 1,265 -0.06(-0.65%)
Nov 12, 2012 9.150 9.240 9.130 9.240 6,267 +0.40(+4.52%)
Nov 09, 2012 8.830 8.960 8.830 8.840 7,465 -0.08(-0.90%)
Nov 08, 2012 8.920 8.920 8.920 8.920 915 -0.33(-3.57%)
Nov 07, 2012 9.010 9.250 9.010 9.250 1,936 -0.13(-1.39%)
Nov 06, 2012 9.360 9.410 8.960 9.380 3,095 +0.42(+4.69%)
Nov 05, 2012 8.900 8.960 8.900 8.960 2,333 +0.17(+1.93%)
Nov 02, 2012 8.540 8.790 8.540 8.790 1,900 +0.51(+6.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.