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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Dec 30, 2011 5.140 5.220 5.140 5.160 9,542 +0.07(+1.38%)
Dec 29, 2011 4.960 5.150 4.960 5.090 7,041 -0.02(-0.39%)
Dec 28, 2011 5.050 5.130 5.050 5.110 4,670 -0.06(-1.16%)
Dec 27, 2011 5.160 5.170 5.160 5.170 4,256 -0.06(-1.15%)
Dec 23, 2011 5.250 5.250 5.180 5.230 6,652 -0.09(-1.69%)
Dec 21, 2011 5.380 5.400 5.300 5.320 16,553 -0.09(-1.66%)
Dec 20, 2011 5.320 5.500 5.320 5.410 12,880 +0.38(+7.55%)
Dec 19, 2011 5.190 5.190 5.030 5.030 40,188 -0.09(-1.76%)
Dec 16, 2011 5.220 5.220 5.110 5.120 2,129 -0.09(-1.73%)
Dec 15, 2011 5.170 5.210 5.120 5.210 10,876 +0.19(+3.78%)
Dec 14, 2011 5.070 5.090 4.990 5.020 3,885 -0.08(-1.57%)
Dec 13, 2011 5.260 5.320 5.100 5.100 12,127 -0.25(-4.67%)
Dec 12, 2011 5.350 5.350 5.290 5.350 3,158 -0.30(-5.31%)
Dec 09, 2011 5.600 5.650 5.600 5.650 960,102 +0.20(+3.67%)
Dec 08, 2011 5.630 5.630 5.440 5.450 402,471 -0.42(-7.16%)
Dec 07, 2011 5.770 5.900 5.770 5.870 1,015,233 -0.01(-0.17%)
Dec 06, 2011 5.860 5.880 5.850 5.880 801,330 -0.22(-3.61%)
Dec 05, 2011 6.060 6.100 6.060 6.100 2,474 +0.36(+6.27%)
Dec 02, 2011 5.920 5.920 5.740 5.740 394,114 -0.06(-1.03%)
Dec 01, 2011 5.890 5.890 5.800 5.800 11,947 +0.01(+0.17%)
Nov 30, 2011 5.780 5.840 5.750 5.790 182,110 +0.57(+10.92%)
Nov 29, 2011 5.250 5.310 5.210 5.220 3,699 -0.05(-0.95%)
Nov 28, 2011 5.410 5.420 5.270 5.270 32,106 +0.05(+0.96%)
Nov 25, 2011 5.240 5.240 5.220 5.220 2,844 +0.52(+11.06%)
Nov 23, 2011 4.840 4.860 4.660 4.700 229,301 -0.20(-4.08%)
Nov 22, 2011 4.990 4.990 4.870 4.900 3,623 -0.29(-5.59%)
Nov 21, 2011 5.250 5.260 5.150 5.190 9,805 -0.33(-5.98%)
Nov 18, 2011 5.550 5.610 5.520 5.520 5,475 +0.23(+4.35%)
Nov 17, 2011 5.400 5.440 5.290 5.290 29,452 -0.19(-3.47%)
Nov 16, 2011 5.570 5.600 5.480 5.480 24,639 -0.44(-7.43%)
Nov 15, 2011 5.900 5.960 5.860 5.920 28,235 -0.35(-5.58%)
Nov 14, 2011 6.270 6.270 6.270 6.270 200 -0.19(-2.94%)
Nov 11, 2011 6.400 6.530 6.400 6.460 4,230 +0.13(+2.05%)
Nov 10, 2011 6.350 6.370 6.320 6.330 34,041 -0.27(-4.09%)
Nov 09, 2011 6.800 6.800 6.560 6.600 47,440 -0.42(-5.98%)
Nov 08, 2011 7.010 7.020 7.000 7.020 629 -0.07(-0.99%)
Nov 07, 2011 7.160 7.160 7.090 7.090 4,228 -0.25(-3.41%)
Nov 04, 2011 7.260 7.340 7.260 7.340 700 -0.19(-2.52%)
Nov 03, 2011 7.430 7.560 7.430 7.530 1,590 +0.44(+6.21%)
Nov 02, 2011 7.200 7.200 7.010 7.090 6,238 +0.11(+1.58%)
Nov 01, 2011 6.960 7.220 6.910 6.980 6,897 -0.67(-8.76%)
Oct 31, 2011 7.650 7.650 7.650 7.650 137 -0.70(-8.38%)
Oct 28, 2011 8.270 8.350 8.270 8.350 525 -0.02(-0.24%)
Oct 27, 2011 8.240 8.500 8.240 8.370 8,105 +0.54(+6.90%)
Oct 26, 2011 8.020 8.020 7.650 7.830 11,803 +0.10(+1.29%)
Oct 25, 2011 7.800 7.870 7.680 7.730 1,052 -0.27(-3.37%)
Oct 24, 2011 7.980 8.000 7.980 8.000 990 +0.24(+3.09%)
Oct 21, 2011 7.810 7.810 7.760 7.760 267,865 +0.18(+2.37%)
Oct 20, 2011 7.600 7.600 7.440 7.580 1,162 -0.10(-1.30%)
Oct 19, 2011 7.580 7.680 7.580 7.680 3,150 +0.01(+0.13%)
Oct 18, 2011 7.480 7.710 7.480 7.670 2,912 -0.02(-0.26%)
Oct 17, 2011 7.730 7.730 7.690 7.690 1,354 -0.05(-0.65%)
Oct 14, 2011 7.900 7.900 7.640 7.740 878 -0.01(-0.13%)
Oct 13, 2011 7.800 7.800 7.670 7.750 1,075 -0.20(-2.52%)
Oct 12, 2011 7.800 7.950 7.800 7.950 16,750 +0.59(+8.02%)
Oct 11, 2011 7.320 7.360 7.320 7.360 277 -0.09(-1.21%)
Oct 10, 2011 7.390 7.450 7.390 7.450 3,330 +0.44(+6.28%)
Oct 07, 2011 7.090 7.100 7.010 7.010 4,500 +0.31(+4.63%)
Oct 06, 2011 6.750 6.760 6.700 6.700 7,581 +0.04(+0.60%)
Oct 05, 2011 6.700 6.700 6.590 6.660 4,615 +0.00(+0.00%)
Oct 04, 2011 6.410 6.660 6.350 6.660 82,420 -0.42(-5.93%)
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.