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 (%)
Jun 30, 2016 6.350 6.450 6.320 6.400 317,190 +0.03(+0.47%)
Jun 29, 2016 6.390 6.400 6.330 6.370 35,206 +0.05(+0.79%)
Jun 28, 2016 6.330 6.340 6.270 6.320 438,359 +0.18(+2.93%)
Jun 27, 2016 6.160 6.230 6.050 6.140 722,814 -0.42(-6.40%)
Jun 24, 2016 6.450 6.660 6.420 6.560 853,967 -0.99(-13.11%)
Jun 23, 2016 7.430 7.560 7.370 7.550 14,963 +0.33(+4.57%)
Jun 22, 2016 7.270 7.287 7.220 7.220 12,333 +0.07(+0.98%)
Jun 21, 2016 7.170 7.190 7.110 7.150 45,917 -0.10(-1.38%)
Jun 20, 2016 7.300 7.300 7.250 7.250 22,593 +0.16(+2.26%)
Jun 17, 2016 7.020 7.100 7.010 7.090 31,795 +0.07(+1.00%)
Jun 16, 2016 6.920 7.101 6.840 7.020 94,343 -0.06(-0.85%)
Jun 15, 2016 7.120 7.130 7.030 7.080 49,091 +0.04(+0.57%)
Jun 14, 2016 7.140 7.140 6.994 7.040 19,330 -0.17(-2.36%)
Jun 13, 2016 7.270 7.270 7.180 7.210 79,470 -0.18(-2.44%)
Jun 10, 2016 7.510 7.570 7.376 7.390 359,390 -0.45(-5.74%)
Jun 09, 2016 7.800 7.840 7.790 7.840 21,863 -0.01(-0.13%)
Jun 08, 2016 7.930 7.970 7.821 7.850 447,028 -0.13(-1.63%)
Jun 07, 2016 7.970 8.010 7.900 7.980 17,546 +0.17(+2.18%)
Jun 06, 2016 7.800 7.820 7.700 7.810 33,132 -0.42(-5.10%)
Jun 03, 2016 8.140 8.230 8.126 8.230 4,934 +0.09(+1.11%)
Jun 02, 2016 8.060 8.140 8.060 8.140 1,151 +0.11(+1.37%)
Jun 01, 2016 8.050 8.083 8.000 8.030 21,905 -0.03(-0.37%)
May 31, 2016 8.050 8.100 8.010 8.060 12,862 -0.16(-1.92%)
May 27, 2016 8.218 8.218 8.218 0 -0.16(-1.91%)
May 26, 2016 8.240 8.378 8.170 8.378 8,946 +0.06(+0.70%)
May 25, 2016 8.380 8.450 8.320 8.320 3,075 +0.08(+0.97%)
May 24, 2016 8.110 8.240 8.110 8.240 14,609 -0.04(-0.48%)
May 23, 2016 8.280 8.280 8.210 8.280 11,081 +0.20(+2.48%)
May 20, 2016 8.102 8.110 8.080 8.080 2,125 -0.24(-2.88%)
May 19, 2016 8.365 8.400 8.210 8.320 19,069 +0.04(+0.48%)
May 18, 2016 8.440 8.463 8.280 8.280 15,605 +0.01(+0.12%)
May 17, 2016 8.210 8.270 8.170 8.270 6,185 -0.02(-0.24%)
May 16, 2016 8.200 8.300 8.190 8.290 9,586 +0.22(+2.73%)
May 13, 2016 8.170 8.170 8.070 8.070 3,062 -0.29(-3.47%)
May 12, 2016 8.360 8.360 8.360 8.360 348 -0.08(-0.95%)
May 11, 2016 8.500 8.500 8.440 8.440 1,379 -0.05(-0.59%)
May 10, 2016 8.460 8.560 8.460 8.490 5,342 +0.20(+2.41%)
May 09, 2016 8.320 8.330 8.250 8.290 11,489 +0.08(+0.97%)
May 06, 2016 8.260 8.260 8.170 8.210 59,853 +0.12(+1.48%)
May 05, 2016 8.140 8.190 8.070 8.090 69,648 -0.40(-4.71%)
May 04, 2016 8.420 8.490 8.370 8.490 90,692 -0.37(-4.18%)
May 03, 2016 8.852 8.910 8.756 8.860 591,737 -0.32(-3.49%)
May 02, 2016 9.130 9.200 9.100 9.180 17,285 +0.13(+1.44%)
Apr 29, 2016 8.940 9.050 8.900 9.050 215,823 -0.13(-1.42%)
Apr 28, 2016 9.190 9.190 9.150 9.180 4,062 +0.06(+0.66%)
Apr 27, 2016 9.050 9.120 9.020 9.120 10,809 +0.13(+1.45%)
Apr 26, 2016 8.980 9.010 8.940 8.990 31,334 -0.02(-0.22%)
Apr 25, 2016 9.030 9.030 8.970 9.010 7,764 -0.06(-0.66%)
Apr 22, 2016 9.050 9.070 8.980 9.070 21,050 +0.06(+0.67%)
Apr 21, 2016 9.190 9.190 8.980 9.010 26,136 -0.44(-4.66%)
Apr 20, 2016 9.483 9.483 9.450 9.450 4,980 -0.06(-0.63%)
Apr 19, 2016 9.450 9.520 9.450 9.510 12,187 +0.26(+2.81%)
Apr 18, 2016 9.270 9.270 9.250 9.250 350 -0.06(-0.64%)
Apr 15, 2016 9.300 9.320 9.280 9.310 19,258 +0.04(+0.43%)
Apr 14, 2016 9.290 9.300 9.250 9.270 17,808 -0.04(-0.43%)
Apr 13, 2016 9.450 9.450 9.300 9.310 5,375 -0.14(-1.48%)
Apr 12, 2016 9.330 9.480 9.330 9.450 2,686 +0.13(+1.39%)
Apr 11, 2016 9.320 9.400 9.260 9.320 7,534 +0.05(+0.54%)
Apr 08, 2016 9.200 9.270 9.200 9.270 4,525 +0.24(+2.66%)
Apr 07, 2016 9.050 9.070 9.030 9.030 7,383 -0.04(-0.50%)
Apr 06, 2016 9.030 9.100 8.900 9.075 21,307 -0.42(-4.37%)
Apr 05, 2016 9.390 9.750 9.360 9.490 92,279 -0.01(-0.11%)
Apr 04, 2016 9.620 9.620 9.470 9.500 7,338 +0.15(+1.65%)
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.