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 )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 29, 2021 4.780 4.840 4.720 4.766 53,529 +0.09(+1.85%)
Oct 28, 2021 4.690 4.690 4.556 4.680 8,622 +0.02(+0.43%)
Oct 27, 2021 4.660 4.660 4.588 4.660 12,626 +0.05(+1.08%)
Oct 26, 2021 4.540 4.610 12,016 +0.07(+1.43%)
Oct 25, 2021 4.600 4.600 4.530 4.545 10,860 -0.05(-1.20%)
Oct 22, 2021 4.670 4.670 4.560 4.600 11,399 -0.10(-2.13%)
Oct 21, 2021 4.715 4.741 4.690 4.700 10,395 +0.00(+0.00%)
Oct 20, 2021 4.650 4.730 4.580 4.700 41,261 +0.00(+0.11%)
Oct 19, 2021 4.760 4.760 4.690 4.695 97,748 -0.15(-3.20%)
Oct 18, 2021 4.800 4.850 4.795 4.850 21,271 -0.06(-1.22%)
Oct 15, 2021 4.750 4.950 4.750 4.910 11,040 +0.16(+3.37%)
Oct 14, 2021 4.700 4.750 4.700 4.750 4,465 +0.06(+1.28%)
Oct 13, 2021 4.730 4.740 4.655 4.690 44,392 -0.06(-1.26%)
Oct 12, 2021 4.790 4.790 4.700 4.750 5,186 -0.04(-0.84%)
Oct 11, 2021 4.720 4.840 4.720 4.790 4,595 +0.07(+1.44%)
Oct 08, 2021 4.713 4.750 4.713 4.722 9,638 -0.02(-0.48%)
Oct 07, 2021 4.850 4.850 4.700 4.745 50,062 -0.04(-0.94%)
Oct 06, 2021 4.850 4.860 4.660 4.790 33,194 -0.22(-4.39%)
Oct 05, 2021 5.000 5.070 4.885 5.010 9,580 -0.04(-0.79%)
Oct 04, 2021 5.017 5.120 5.000 5.050 18,029 -0.03(-0.59%)
Oct 01, 2021 4.990 5.080 4.970 5.080 13,940 +0.17(+3.36%)
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%)
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.