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 )

1.130 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 (%)
May 31, 2012 4.270 4.300 4.200 4.300 8,191 -0.06(-1.38%)
May 30, 2012 4.380 4.390 4.360 4.360 5,529 -0.16(-3.54%)
May 29, 2012 4.580 4.610 4.510 4.520 16,303 +0.18(+4.15%)
May 25, 2012 4.280 4.340 4.260 4.340 12,424 +0.03(+0.74%)
May 24, 2012 4.340 4.340 4.260 4.308 8,880 +0.01(+0.33%)
May 23, 2012 4.360 4.360 4.294 4.294 6,766 -0.24(-5.21%)
May 22, 2012 4.550 4.570 4.510 4.530 9,366 +0.07(+1.57%)
May 21, 2012 4.400 4.460 4.400 4.460 1,839 -0.03(-0.67%)
May 18, 2012 4.480 4.490 4.430 4.490 1,827 -0.11(-2.39%)
May 17, 2012 4.590 4.600 4.580 4.600 680 +0.03(+0.66%)
May 16, 2012 4.620 4.630 4.550 4.570 5,700 -0.02(-0.44%)
May 15, 2012 4.610 4.630 4.490 4.590 6,010 -0.21(-4.37%)
May 14, 2012 4.840 4.860 4.800 4.800 4,771 -0.12(-2.44%)
May 11, 2012 4.880 4.920 4.880 4.920 334 +0.09(+1.86%)
May 10, 2012 4.740 4.830 4.740 4.830 2,941 +0.27(+5.92%)
May 09, 2012 4.590 4.620 4.560 4.560 3,443 -0.10(-2.15%)
May 08, 2012 4.690 4.690 4.630 4.660 6,329 -0.22(-4.51%)
May 07, 2012 4.720 4.890 4.720 4.880 3,840 +0.26(+5.56%)
May 04, 2012 4.598 4.638 4.584 4.623 666,700 +0.04(+0.93%)
May 03, 2012 4.634 4.657 4.580 4.580 400,534 -0.33(-6.72%)
May 01, 2012 4.910 4.910 4.910 0 +0.12(+2.51%)
Apr 30, 2012 4.850 4.850 4.790 4.790 2,122 -0.08(-1.64%)
Apr 27, 2012 4.850 4.930 4.820 4.870 7,062 +0.12(+2.53%)
Apr 26, 2012 4.730 4.750 4.730 4.750 2,600 -0.06(-1.25%)
Apr 25, 2012 4.800 4.844 4.800 4.810 16,259 +0.38(+8.58%)
Apr 24, 2012 4.400 4.445 4.400 4.430 4,090 +0.06(+1.37%)
Apr 23, 2012 4.380 4.380 4.260 4.370 4,994 -0.31(-6.62%)
Apr 20, 2012 4.690 4.720 4.620 4.680 4,137 +0.09(+2.05%)
Apr 19, 2012 4.600 4.600 4.586 4.586 2,979 -0.10(-2.22%)
Apr 18, 2012 4.660 4.770 4.660 4.690 1,080 -0.27(-5.44%)
Apr 17, 2012 4.820 4.960 4.820 4.960 137,400 +0.40(+8.87%)
Apr 16, 2012 4.550 4.620 4.550 4.556 4,809 -0.17(-3.68%)
Apr 13, 2012 4.970 4.970 4.690 4.730 12,465 -0.38(-7.44%)
Apr 12, 2012 5.064 5.110 5.040 5.110 182,979 +0.09(+1.79%)
Apr 11, 2012 5.107 5.107 5.010 5.020 17,272 +0.12(+2.45%)
Apr 10, 2012 5.000 5.000 4.900 4.900 9,034 -0.23(-4.48%)
Apr 09, 2012 4.970 5.130 4.950 5.130 9,550 -0.05(-0.97%)
Apr 05, 2012 5.100 5.180 5.100 5.180 3,300 -0.12(-2.26%)
Apr 04, 2012 5.340 5.340 5.230 5.300 8,811 -0.39(-6.82%)
Apr 02, 2012 5.688 5.688 5.688 0 +0.03(+0.49%)
Mar 29, 2012 5.660 5.660 5.660 5.660 0 -0.19(-3.25%)
Mar 27, 2012 5.850 5.850 5.850 0 -0.06(-1.02%)
Mar 26, 2012 5.880 5.910 5.880 5.910 562 +0.08(+1.37%)
Mar 23, 2012 5.830 5.830 5.830 5.830 164 +0.09(+1.57%)
Mar 22, 2012 5.740 5.740 5.740 5.740 166 -0.21(-3.53%)
Mar 21, 2012 6.040 6.040 5.950 5.950 928 -0.09(-1.49%)
Mar 20, 2012 6.060 6.060 6.040 6.040 625 -0.06(-0.98%)
Mar 19, 2012 5.980 6.100 5.980 6.100 6,211 +0.19(+3.21%)
Mar 16, 2012 5.950 5.950 5.910 5.910 1,688 +0.04(+0.68%)
Mar 15, 2012 5.870 5.870 5.870 5.870 450 +0.08(+1.38%)
Mar 14, 2012 5.890 5.890 5.790 5.790 3,758 -0.01(-0.17%)
Mar 13, 2012 5.740 5.800 5.720 5.800 4,443 +0.32(+5.84%)
Mar 12, 2012 5.530 5.530 5.480 5.480 664 +0.02(+0.37%)
Mar 09, 2012 5.530 5.530 5.440 5.460 1,590 -0.16(-2.85%)
Mar 08, 2012 5.620 5.660 5.620 5.620 2,410 +0.11(+2.03%)
Mar 07, 2012 5.480 5.508 5.480 5.508 610 +0.04(+0.69%)
Mar 06, 2012 5.500 5.510 5.460 5.470 1,750 -0.27(-4.70%)
Mar 05, 2012 5.740 5.900 5.740 5.740 709 -0.16(-2.71%)
Mar 02, 2012 5.880 5.930 5.880 5.900 1,430 +0.02(+0.34%)
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.