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 29, 2009 15.99 15.99 15.70 15.85 14,864 +0.03(+0.19%)
May 28, 2009 15.90 16.00 15.60 15.82 4,074 +0.68(+4.49%)
May 27, 2009 15.40 15.40 15.14 15.14 5,430 +0.08(+0.53%)
May 26, 2009 15.10 15.25 15.06 15.06 3,834 +0.24(+1.62%)
May 22, 2009 15.10 15.10 14.82 14.82 1,857 -0.30(-1.98%)
May 21, 2009 15.16 15.20 15.08 15.12 5,894 -0.18(-1.18%)
May 20, 2009 15.32 15.61 15.30 15.30 5,752 +1.59(+11.60%)
May 19, 2009 13.58 13.89 13.58 13.71 9,399 +0.61(+4.66%)
May 18, 2009 12.95 13.14 12.92 13.10 3,517 +0.35(+2.75%)
May 15, 2009 12.90 12.90 12.74 12.75 1,618 -0.45(-3.41%)
May 14, 2009 12.88 13.20 12.88 13.20 1,035 +0.65(+5.18%)
May 13, 2009 12.74 12.74 12.55 12.55 5,290 -1.15(-8.39%)
May 12, 2009 13.53 13.70 13.53 13.70 33,812 +0.10(+0.74%)
May 11, 2009 13.63 13.71 13.57 13.60 726 -1.13(-7.67%)
May 08, 2009 14.25 14.75 14.11 14.73 7,429 +1.26(+9.35%)
May 07, 2009 13.35 13.48 13.15 13.47 9,145 -0.13(-0.96%)
May 06, 2009 13.59 13.84 13.46 13.60 4,048 +1.10(+8.80%)
May 05, 2009 12.69 12.75 12.46 12.50 4,593 +0.30(+2.46%)
May 04, 2009 12.25 12.25 12.20 12.20 2,607 +1.01(+9.03%)
May 01, 2009 11.25 11.25 11.00 11.19 2,092 +0.19(+1.73%)
Apr 30, 2009 11.26 11.26 11.00 11.00 3,822 -0.30(-2.65%)
Apr 29, 2009 11.20 11.45 11.20 11.30 2,579 +0.45(+4.15%)
Apr 28, 2009 10.62 10.85 10.60 10.85 7,067 +0.00(+0.00%)
Apr 27, 2009 10.77 11.05 10.70 10.85 7,822 -0.95(-8.05%)
Apr 24, 2009 11.65 11.90 11.65 11.80 1,564 +0.25(+2.16%)
Apr 23, 2009 11.45 11.55 11.45 11.55 3,237 +0.10(+0.87%)
Apr 22, 2009 11.14 11.50 11.14 11.45 14,301 -0.05(-0.43%)
Apr 21, 2009 11.25 11.50 11.25 11.50 9,038 +0.35(+3.14%)
Apr 20, 2009 11.24 11.25 11.10 11.15 4,897 -0.75(-6.30%)
Apr 17, 2009 11.94 11.94 11.90 11.90 454 -0.15(-1.24%)
Apr 16, 2009 11.91 12.10 11.90 12.05 9,444 +0.05(+0.42%)
Apr 15, 2009 11.85 12.00 11.85 12.00 1,319 +0.16(+1.35%)
Apr 14, 2009 11.78 11.99 11.78 11.84 2,693 +0.26(+2.25%)
Apr 13, 2009 11.20 11.58 11.20 11.58 6,544 +0.43(+3.86%)
Apr 09, 2009 11.15 11.16 11.15 11.15 3,479 +0.45(+4.21%)
Apr 08, 2009 10.88 11.00 10.70 10.70 10,187 +0.55(+5.42%)
Apr 07, 2009 10.35 10.37 10.15 10.15 5,297 -0.50(-4.69%)
Apr 06, 2009 10.62 10.65 10.50 10.65 3,819 +0.10(+0.95%)
Apr 03, 2009 10.46 10.65 10.45 10.55 29,034 +0.60(+6.03%)
Apr 02, 2009 9.730 10.05 9.640 9.950 25,451 +0.65(+6.99%)
Apr 01, 2009 8.920 9.300 8.920 9.300 11,448 +0.45(+5.08%)
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%)
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.