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, 2018 7.960 7.960 7.850 7.910 538,908 -0.35(-4.18%)
May 30, 2018 8.210 8.320 8.180 8.255 25,785 +0.01(+0.06%)
May 29, 2018 8.290 8.310 8.240 8.250 14,612 -0.23(-2.71%)
May 25, 2018 8.480 8.480 8.480 0 +0.08(+0.95%)
May 24, 2018 8.250 8.420 8.250 8.400 224,543 -0.05(-0.59%)
May 23, 2018 8.420 8.450 8.300 8.450 108,501 -0.24(-2.76%)
May 22, 2018 8.680 8.740 8.650 8.690 18,274 +0.14(+1.70%)
May 21, 2018 8.460 8.600 8.460 8.545 213,348 +0.14(+1.73%)
May 18, 2018 8.340 8.400 8.250 8.400 525,252 -0.13(-1.52%)
May 17, 2018 8.480 8.530 8.450 8.530 220,465 +0.05(+0.59%)
May 16, 2018 8.540 8.540 8.450 8.480 1,692 -0.14(-1.62%)
May 15, 2018 8.610 8.620 8.500 8.620 48,892 -0.35(-3.90%)
May 14, 2018 8.860 9.020 8.860 8.970 28,423 +0.10(+1.13%)
May 11, 2018 9.020 9.020 8.838 8.870 31,040 +0.32(+3.74%)
May 10, 2018 8.530 8.551 8.430 8.550 44,659 +0.00(+0.00%)
May 09, 2018 8.570 8.580 8.500 8.550 44,745 -0.16(-1.84%)
May 08, 2018 8.590 8.710 8.550 8.710 27,601 +0.01(+0.11%)
May 07, 2018 8.600 8.830 8.600 8.700 185,138 -0.46(-5.02%)
May 04, 2018 9.720 9.740 9.050 9.160 69,737 -0.73(-7.38%)
May 03, 2018 9.790 9.930 9.790 9.890 20,108 -0.52(-5.00%)
May 02, 2018 10.30 10.44 10.27 10.41 17,575 +0.65(+6.66%)
May 01, 2018 9.675 9.760 9.630 9.760 5,806 -0.04(-0.41%)
Apr 30, 2018 9.840 9.900 9.710 9.800 20,397 +0.12(+1.24%)
Apr 27, 2018 9.700 9.700 9.620 9.680 6,158 -0.07(-0.72%)
Apr 26, 2018 9.750 9.770 9.650 9.750 119,117 -0.13(-1.32%)
Apr 25, 2018 9.830 9.940 9.780 9.880 2,570 +0.08(+0.82%)
Apr 24, 2018 9.920 9.920 9.800 9.800 3,410 -0.03(-0.31%)
Apr 23, 2018 9.940 9.940 9.830 9.830 7,869 -0.28(-2.77%)
Apr 20, 2018 10.13 10.13 10.11 10.11 642 -0.37(-3.53%)
Apr 19, 2018 10.49 10.53 10.36 10.48 3,677 -0.13(-1.23%)
Apr 18, 2018 10.53 10.68 10.53 10.61 6,166 -0.13(-1.21%)
Apr 17, 2018 10.84 10.84 10.71 10.74 6,654 +0.06(+0.56%)
Apr 16, 2018 10.61 10.75 10.61 10.68 3,693 +0.13(+1.27%)
Apr 13, 2018 10.63 10.63 10.55 10.55 2,064 -0.26(-2.39%)
Apr 12, 2018 10.81 10.88 10.73 10.80 2,582 -0.01(-0.05%)
Apr 11, 2018 10.90 10.99 10.81 10.81 9,159 +0.07(+0.65%)
Apr 10, 2018 10.92 10.92 10.74 10.74 4,768 -0.24(-2.19%)
Apr 09, 2018 10.97 11.15 10.96 10.98 17,327 +0.18(+1.67%)
Apr 06, 2018 10.66 10.85 10.66 10.80 4,831 +0.22(+2.08%)
Apr 05, 2018 10.74 10.81 10.58 10.58 4,812 -0.07(-0.66%)
Apr 04, 2018 10.50 10.65 10.50 10.65 1,885 -0.05(-0.47%)
Apr 03, 2018 10.54 10.70 10.50 10.70 22,820 -0.27(-2.46%)
Apr 02, 2018 11.01 11.01 10.87 10.97 17,809 -0.21(-1.88%)
Mar 29, 2018 11.18 11.18 11.18 0 +0.28(+2.57%)
Mar 28, 2018 10.86 10.90 10.85 10.90 5,678 +0.15(+1.40%)
Mar 27, 2018 10.99 11.00 10.75 10.75 364,492 -0.44(-3.89%)
Mar 26, 2018 11.11 11.19 11.11 11.19 318,083 +0.24(+2.15%)
Mar 23, 2018 11.21 11.21 10.95 10.95 212,912 -0.31(-2.75%)
Mar 22, 2018 11.48 11.48 11.26 11.26 205,486 -0.18(-1.56%)
Mar 21, 2018 11.45 11.55 11.40 11.44 404,754 -0.36(-3.07%)
Mar 20, 2018 11.71 11.80 11.67 11.80 203,056 +0.11(+0.94%)
Mar 19, 2018 11.70 11.71 11.65 11.69 303,487 +0.15(+1.26%)
Mar 16, 2018 11.60 11.60 11.54 11.54 390,381 -0.09(-0.77%)
Mar 15, 2018 11.85 11.87 11.62 11.63 476,392 -0.41(-3.37%)
Mar 14, 2018 11.83 12.09 11.83 12.04 628,938 +0.20(+1.69%)
Mar 13, 2018 11.83 11.95 11.83 11.84 560,566 +0.15(+1.30%)
Mar 12, 2018 11.79 11.81 11.66 11.69 733,333 +0.12(+1.02%)
Mar 09, 2018 11.69 11.69 11.52 11.57 1,148,088 -0.51(-4.22%)
Mar 08, 2018 12.07 12.08 11.96 12.08 1,130,971 -0.63(-4.95%)
Mar 07, 2018 12.57 12.72 12.57 12.71 201,714 +0.69(+5.74%)
Mar 06, 2018 12.10 12.10 12.01 12.02 10,532 -0.02(-0.17%)
Mar 05, 2018 11.70 12.04 11.70 12.04 3,260 +0.04(+0.33%)
Mar 02, 2018 11.94 12.00 11.94 12.00 6,521 -0.07(-0.58%)
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.