Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Jul 30, 2021 4.830 4.840 4.670 4.710 38,234 -0.21(-4.17%)
Jul 29, 2021 4.900 4.970 4.850 4.915 68,579 +0.01(+0.31%)
Jul 28, 2021 4.800 4.900 4.800 4.900 7,418 +0.11(+2.30%)
Jul 27, 2021 4.810 4.850 4.750 4.790 14,978 -0.02(-0.42%)
Jul 26, 2021 4.790 4.810 4.660 4.810 99,635 +0.14(+3.00%)
Jul 23, 2021 4.670 4.752 4.630 4.670 18,146 +0.01(+0.21%)
Jul 22, 2021 4.750 4.800 4.660 4.660 58,138 -0.04(-0.96%)
Jul 21, 2021 4.610 4.720 4.610 4.705 16,713 +0.15(+3.32%)
Jul 20, 2021 4.530 4.570 4.510 4.554 45,495 +0.05(+1.09%)
Jul 19, 2021 4.450 4.550 4.365 4.505 68,363 -0.09(-2.07%)
Jul 16, 2021 4.655 4.700 4.600 4.600 30,459 +0.10(+2.12%)
Jul 15, 2021 4.500 4.540 4.480 4.505 14,237 -0.09(-1.86%)
Jul 14, 2021 4.646 4.646 4.550 4.590 22,203 -0.07(-1.50%)
Jul 13, 2021 4.750 4.750 4.610 4.660 61,086 -0.16(-3.32%)
Jul 12, 2021 4.880 4.880 4.710 4.820 31,517 -0.09(-1.93%)
Jul 09, 2021 4.890 4.950 4.880 4.915 23,723 +0.02(+0.44%)
Jul 08, 2021 5.000 5.000 4.850 4.894 18,631 +0.01(+0.18%)
Jul 07, 2021 4.955 4.960 4.820 4.885 44,192 -0.07(-1.31%)
Jul 06, 2021 5.060 5.240 4.950 4.950 23,001 -0.08(-1.59%)
Jul 02, 2021 5.000 5.030 4.940 5.030 11,556 +0.06(+1.21%)
Jul 01, 2021 4.990 5.050 4.940 4.970 74,174 +0.05(+1.02%)
Jun 30, 2021 4.900 5.020 4.900 4.920 75,592 -0.07(-1.40%)
Jun 29, 2021 4.885 4.990 4.885 4.990 72,416 -0.04(-0.80%)
Jun 28, 2021 5.000 5.140 4.950 5.030 125,541 -0.21(-4.10%)
Jun 25, 2021 5.260 5.345 5.150 5.245 53,061 -0.13(-2.51%)
Jun 24, 2021 5.300 5.450 5.260 5.380 42,025 -0.01(-0.19%)
Jun 23, 2021 5.360 5.490 5.340 5.390 62,109 -0.05(-0.92%)
Jun 22, 2021 5.650 5.650 5.370 5.440 27,613 -0.04(-0.82%)
Jun 21, 2021 5.500 5.600 5.350 5.485 25,233 +0.03(+0.55%)
Jun 18, 2021 5.500 5.500 5.350 5.455 74,605 -0.06(-1.13%)
Jun 17, 2021 5.600 5.600 5.470 5.518 88,115 -0.04(-0.76%)
Jun 16, 2021 5.700 5.700 5.560 5.560 54,215 -0.04(-0.71%)
Jun 15, 2021 5.650 5.650 5.550 5.600 68,958 -0.06(-1.06%)
Jun 14, 2021 5.700 5.750 5.600 5.660 21,220 -0.04(-0.70%)
Jun 11, 2021 5.750 5.750 5.620 5.700 8,653 +0.00(+0.00%)
Jun 10, 2021 5.560 5.700 5.560 5.700 39,822 -0.06(-1.04%)
Jun 09, 2021 5.880 5.880 5.650 5.760 15,770 +0.15(+2.77%)
Jun 08, 2021 5.670 5.670 5.560 5.605 22,856 -0.04(-0.80%)
Jun 07, 2021 5.670 5.670 5.595 5.650 23,352 +0.01(+0.18%)
Jun 04, 2021 5.710 5.710 5.600 5.640 37,169 -0.08(-1.40%)
Jun 03, 2021 5.940 5.940 5.704 5.720 45,752 -0.23(-3.87%)
Jun 02, 2021 6.070 6.070 5.930 5.950 71,145 +0.16(+2.76%)
Jun 01, 2021 5.600 5.820 5.600 5.790 42,224 +0.14(+2.48%)
May 28, 2021 5.620 5.677 5.600 5.650 39,933 +0.14(+2.54%)
May 27, 2021 5.620 5.620 5.620 5.510 29,397 +0.05(+0.92%)
May 26, 2021 5.560 5.620 5.440 5.460 29,863 -0.08(-1.44%)
May 25, 2021 5.690 5.690 5.510 5.540 17,058 +0.07(+1.28%)
May 24, 2021 5.500 5.500 5.430 5.470 9,004 +0.02(+0.46%)
May 21, 2021 5.435 5.470 5.435 5.445 4,204 -0.02(-0.46%)
May 20, 2021 5.490 5.490 5.429 5.470 37,031 -0.12(-2.08%)
May 19, 2021 5.680 5.680 5.480 5.586 30,917 -0.09(-1.65%)
May 18, 2021 5.400 5.730 5.400 5.680 51,505 +0.10(+1.79%)
May 17, 2021 5.750 5.750 5.500 5.580 23,539 -0.06(-1.06%)
May 14, 2021 5.450 5.640 5.444 5.640 29,447 +0.25(+4.54%)
May 13, 2021 5.220 5.410 5.220 5.395 32,492 -0.02(-0.28%)
May 12, 2021 5.650 5.650 5.400 5.410 13,992 -0.06(-1.10%)
May 11, 2021 5.440 5.480 5.405 5.470 21,914 -0.10(-1.86%)
May 10, 2021 5.630 5.630 5.574 5.574 15,462 -0.03(-0.47%)
May 07, 2021 5.560 5.650 5.519 5.600 18,153 +0.26(+4.87%)
May 06, 2021 5.470 5.470 5.290 5.340 46,966 -0.15(-2.73%)
May 05, 2021 5.590 5.750 5.430 5.490 199,437 -0.11(-1.96%)
May 04, 2021 5.640 5.660 5.570 5.600 25,271 -0.10(-1.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.