Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Air France ADR (OP: AFLYY )

1.061 -0.019 (-1.73%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 18, 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 (%)
Mar 31, 2009 8.630 8.890 8.630 8.850 425,397 +0.35(+4.12%)
Mar 30, 2009 8.700 8.730 8.500 8.500 138,001 -1.14(-11.83%)
Mar 26, 2009 9.540 9.740 9.430 9.640 269,465 -0.06(-0.62%)
Mar 25, 2009 9.640 9.810 9.440 9.700 18,310 -0.32(-3.19%)
Mar 24, 2009 9.960 10.05 9.890 10.02 13,421 +0.07(+0.70%)
Mar 23, 2009 9.750 9.950 9.710 9.950 664,928 +0.56(+5.96%)
Mar 20, 2009 9.670 9.670 9.340 9.390 123,871 -0.25(-2.59%)
Mar 19, 2009 9.890 9.890 9.640 9.640 44,500 +0.09(+0.94%)
Mar 18, 2009 9.280 9.750 9.280 9.550 11,454 +0.30(+3.24%)
Mar 17, 2009 9.110 9.350 9.000 9.250 9,579 +0.07(+0.76%)
Mar 16, 2009 9.260 9.410 9.180 9.180 5,465 +0.11(+1.21%)
Mar 13, 2009 9.090 9.120 8.860 9.070 14,175 -0.15(-1.63%)
Mar 12, 2009 8.760 9.220 8.740 9.220 18,929 +0.27(+3.02%)
Mar 11, 2009 9.000 9.290 8.830 8.950 10,776 +0.44(+5.17%)
Mar 10, 2009 8.300 8.600 8.290 8.510 23,262 +0.51(+6.37%)
Mar 09, 2009 7.900 8.150 7.900 8.000 30,764 +0.01(+0.13%)
Mar 06, 2009 8.280 8.280 7.850 7.990 20,881 +0.04(+0.50%)
Mar 05, 2009 8.270 8.410 7.950 7.950 208,159 -0.92(-10.37%)
Mar 04, 2009 8.780 9.000 8.760 8.870 35,722 +0.17(+1.95%)
Mar 02, 2009 9.030 9.070 8.700 8.700 25,161 -0.41(-4.50%)
Feb 27, 2009 9.220 9.320 9.110 9.110 61,583 -0.15(-1.62%)
Feb 26, 2009 9.300 9.550 9.250 9.260 21,477 +0.06(+0.65%)
Feb 25, 2009 9.300 9.560 9.020 9.200 36,304 -0.20(-2.13%)
Feb 24, 2009 8.950 9.470 8.940 9.400 60,054 +0.50(+5.62%)
Feb 23, 2009 9.470 9.470 8.900 8.900 186,692 -0.67(-7.00%)
Feb 20, 2009 9.500 9.780 9.500 9.570 43,518 -0.33(-3.33%)
Feb 19, 2009 10.18 10.20 9.870 9.900 17,882 +0.20(+2.06%)
Feb 18, 2009 9.960 9.960 9.620 9.700 14,221 -0.30(-3.00%)
Feb 17, 2009 10.00 10.04 9.750 10.00 23,250 -0.25(-2.44%)
Feb 13, 2009 10.32 10.41 10.16 10.25 18,062 +0.55(+5.67%)
Feb 12, 2009 10.10 10.10 9.620 9.700 83,425 -0.40(-3.96%)
Feb 11, 2009 10.24 10.35 9.950 10.10 22,277 -0.25(-2.42%)
Feb 10, 2009 10.80 10.89 10.35 10.35 15,665 -0.43(-3.99%)
Feb 09, 2009 10.70 10.80 10.65 10.78 5,654 +0.26(+2.47%)
Feb 06, 2009 10.15 10.60 10.15 10.52 54,382 +0.67(+6.80%)
Feb 05, 2009 9.720 10.01 9.480 9.850 14,109 +0.20(+2.07%)
Feb 04, 2009 9.630 9.920 9.600 9.650 44,168 +0.15(+1.58%)
Feb 03, 2009 9.540 9.660 9.350 9.500 28,431 +0.25(+2.70%)
Feb 02, 2009 9.250 9.400 9.200 9.250 18,802 -0.35(-3.65%)
Jan 30, 2009 10.03 10.03 9.500 9.600 8,545 -0.22(-2.24%)
Jan 29, 2009 9.840 10.02 9.820 9.820 7,319 -0.37(-3.63%)
Jan 28, 2009 10.31 10.44 10.15 10.19 11,199 +0.54(+5.60%)
Jan 27, 2009 9.640 9.750 9.430 9.650 34,908 -0.09(-0.92%)
Jan 26, 2009 9.410 9.770 9.410 9.740 14,220 +0.60(+6.56%)
Jan 23, 2009 8.970 9.250 8.910 9.140 62,234 -0.48(-4.99%)
Jan 22, 2009 9.720 9.770 9.320 9.620 45,082 -0.53(-5.22%)
Jan 21, 2009 10.14 10.28 9.770 10.15 51,955 -0.10(-0.98%)
Jan 20, 2009 10.23 10.35 9.990 10.25 53,216 -2.20(-17.67%)
Jan 16, 2009 12.53 12.60 12.20 12.45 34,256 -0.01(-0.08%)
Jan 15, 2009 12.50 12.59 11.98 12.46 25,909 +0.05(+0.40%)
Jan 14, 2009 12.98 12.98 12.37 12.41 34,089 -0.99(-7.39%)
Jan 13, 2009 13.26 13.44 13.19 13.40 25,241 +0.20(+1.52%)
Jan 12, 2009 13.52 13.52 13.12 13.20 25,851 -0.25(-1.86%)
Jan 09, 2009 13.56 13.56 13.34 13.45 10,256 +0.15(+1.13%)
Jan 08, 2009 13.16 13.30 13.08 13.30 5,512 +0.00(+0.00%)
Jan 07, 2009 13.44 13.58 13.30 13.30 20,090 -0.15(-1.12%)
Jan 06, 2009 13.37 13.61 13.24 13.45 16,371 -0.25(-1.82%)
Jan 05, 2009 13.54 13.70 13.42 13.70 17,190 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.