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, 2013 9.766 9.766 9.760 9.760 800 +0.02(+0.21%)
May 29, 2013 9.740 9.740 9.740 0 +0.11(+1.14%)
May 24, 2013 9.630 9.630 9.630 0 -0.16(-1.63%)
May 23, 2013 9.690 9.790 9.680 9.790 1,981 -0.15(-1.51%)
May 22, 2013 10.14 10.18 9.920 9.940 9,139 +0.07(+0.71%)
May 21, 2013 9.930 9.930 9.870 9.870 1,200 -0.05(-0.50%)
May 20, 2013 9.870 9.920 9.870 9.920 804 +0.40(+4.20%)
May 17, 2013 9.560 9.570 9.500 9.520 2,200 +0.00(+0.00%)
May 16, 2013 9.500 9.520 9.470 9.520 43,891 -0.08(-0.83%)
May 15, 2013 9.580 9.600 9.580 9.600 1,592 +0.17(+1.80%)
May 13, 2013 9.430 9.430 9.430 9.430 138 -0.50(-5.04%)
May 10, 2013 9.834 9.930 9.834 9.930 1,600 +0.17(+1.74%)
May 09, 2013 9.750 9.770 9.750 9.760 2,525 -0.07(-0.71%)
May 08, 2013 9.840 9.840 9.830 9.830 928 +0.14(+1.44%)
May 07, 2013 9.690 9.690 9.690 9.690 200 +0.11(+1.15%)
May 06, 2013 9.640 9.650 9.540 9.580 8,515 -0.42(-4.20%)
May 03, 2013 10.07 10.07 9.970 10.00 5,407 -0.05(-0.50%)
May 01, 2013 10.05 10.05 10.05 0 -0.14(-1.37%)
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%)
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.