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 +0.019 (+1.69%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 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 (%)
Apr 30, 2013 10.12 10.19 10.12 10.19 672 +0.15(+1.49%)
Apr 29, 2013 9.870 10.04 9.870 10.04 9,840 +0.20(+2.03%)
Apr 26, 2013 9.860 9.860 9.840 9.840 1,461 +0.08(+0.82%)
Apr 25, 2013 9.770 9.780 9.760 9.760 8,000 -0.01(-0.10%)
Apr 24, 2013 9.770 9.840 9.750 9.770 32,500 +0.09(+0.93%)
Apr 23, 2013 9.670 9.680 9.670 9.680 317 +0.44(+4.81%)
Apr 22, 2013 9.190 9.240 9.190 9.236 924 +0.44(+4.95%)
Apr 18, 2013 8.800 8.800 8.800 0 -0.46(-4.97%)
Apr 16, 2013 9.260 9.260 9.260 0 +0.20(+2.21%)
Apr 15, 2013 9.250 9.250 9.060 9.060 1,569 -0.28(-3.00%)
Apr 12, 2013 9.240 9.340 9.240 9.340 5,686 -0.08(-0.85%)
Apr 11, 2013 9.460 9.520 9.420 9.420 3,006 +0.08(+0.86%)
Apr 10, 2013 9.260 9.340 9.230 9.340 5,539 +0.55(+6.26%)
Apr 09, 2013 8.760 8.800 8.760 8.790 2,256 +0.10(+1.15%)
Apr 08, 2013 8.650 8.730 8.630 8.690 156,606 -0.20(-2.25%)
Apr 05, 2013 8.850 8.890 8.850 8.890 210,915 -0.59(-6.22%)
Apr 04, 2013 9.480 9.480 9.480 9.480 1,760 -0.19(-1.96%)
Apr 03, 2013 9.670 9.670 9.670 9.670 108 +0.17(+1.79%)
Apr 02, 2013 9.530 9.530 9.500 9.500 3,445 +0.05(+0.53%)
Apr 01, 2013 9.420 9.450 9.420 9.450 5,366 -0.10(-1.05%)
Mar 28, 2013 9.530 9.550 9.530 9.550 1,000 -0.05(-0.52%)
Mar 27, 2013 9.600 9.600 9.600 9.600 10,500 +0.03(+0.31%)
Mar 26, 2013 9.460 9.619 9.460 9.570 210,946 -0.20(-2.05%)
Mar 25, 2013 10.10 10.12 9.430 9.770 245,864 -0.65(-6.24%)
Mar 22, 2013 10.42 10.42 10.42 10.42 2,100 +0.16(+1.56%)
Mar 21, 2013 10.26 10.26 10.26 10.26 122 -0.19(-1.82%)
Mar 20, 2013 10.36 10.45 10.36 10.45 913 +0.12(+1.20%)
Mar 19, 2013 10.51 10.51 10.24 10.33 79,465 -0.41(-3.85%)
Mar 18, 2013 10.50 10.81 10.50 10.74 1,250 +0.15(+1.42%)
Mar 15, 2013 10.74 10.74 10.56 10.59 135,637 -0.10(-0.94%)
Mar 14, 2013 10.72 10.75 10.69 10.69 1,633 +0.12(+1.14%)
Mar 13, 2013 10.51 10.57 10.51 10.57 6,807 -0.07(-0.66%)
Mar 12, 2013 10.74 10.75 10.64 10.64 51,616 -0.08(-0.72%)
Mar 11, 2013 10.65 10.73 10.64 10.72 43,310 +0.06(+0.53%)
Mar 08, 2013 10.72 10.72 10.66 10.66 70,000 -0.05(-0.47%)
Mar 07, 2013 10.65 10.71 10.63 10.71 61,261 -0.12(-1.11%)
Mar 06, 2013 10.75 10.83 10.75 10.83 31,038 +0.10(+0.93%)
Mar 05, 2013 10.70 10.74 10.68 10.73 33,516 +0.13(+1.23%)
Mar 04, 2013 10.54 10.60 10.54 10.60 475 -0.02(-0.19%)
Mar 01, 2013 10.39 10.62 10.39 10.62 1,717 +0.52(+5.15%)
Feb 25, 2013 10.10 10.10 10.10 10.10 0 -0.19(-1.85%)
Feb 22, 2013 10.20 10.50 10.05 10.29 12,404 -0.77(-6.93%)
Feb 21, 2013 10.80 11.08 10.80 11.06 3,991 -0.30(-2.68%)
Feb 20, 2013 11.54 11.54 11.35 11.36 7,513 -0.34(-2.91%)
Feb 19, 2013 11.67 11.71 11.64 11.70 2,812 +0.42(+3.72%)
Feb 15, 2013 11.35 11.35 11.20 11.28 602 +0.25(+2.27%)
Feb 14, 2013 10.95 11.03 10.95 11.03 200 -0.05(-0.45%)
Feb 13, 2013 11.28 11.34 11.08 11.08 725 -0.17(-1.51%)
Feb 12, 2013 11.07 11.30 11.07 11.25 1,605 +0.22(+1.99%)
Feb 08, 2013 11.03 11.03 11.03 0 -0.05(-0.45%)
Feb 07, 2013 11.20 11.20 10.98 11.08 3,330 +0.21(+1.93%)
Feb 06, 2013 10.81 10.87 10.81 10.87 553 +0.19(+1.78%)
Feb 04, 2013 10.88 10.88 10.68 10.68 520 -0.54(-4.81%)
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.