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 )

0.9900 +0.0600 (+6.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 5.530 5.530 5.472 5.472 1,223 -0.02(-0.33%)
Aug 30, 2016 5.450 5.530 5.450 5.490 1,627 +0.09(+1.67%)
Aug 29, 2016 5.430 5.430 5.370 5.400 32,534 -0.02(-0.37%)
Aug 26, 2016 5.510 5.530 5.420 5.420 41,734 -0.09(-1.63%)
Aug 25, 2016 5.560 5.570 5.510 5.510 7,903 -0.06(-1.08%)
Aug 24, 2016 5.572 5.610 5.560 5.570 15,765 -0.07(-1.24%)
Aug 23, 2016 5.650 5.650 5.592 5.640 7,517 +0.04(+0.71%)
Aug 22, 2016 5.550 5.600 5.510 5.600 12,800 -0.03(-0.44%)
Aug 19, 2016 5.600 5.630 5.580 5.625 9,361 -0.08(-1.32%)
Aug 18, 2016 5.690 5.700 5.650 5.700 6,528 +0.03(+0.53%)
Aug 17, 2016 5.640 5.671 5.620 5.670 18,150 -0.06(-1.05%)
Aug 16, 2016 5.680 5.730 5.660 5.730 57,245 +0.00(+0.00%)
Aug 15, 2016 5.750 5.760 5.720 5.730 14,509 -0.12(-2.05%)
Aug 12, 2016 5.770 5.850 5.770 5.850 6,318 +0.20(+3.54%)
Aug 11, 2016 5.660 5.700 5.650 5.650 8,737 -0.05(-0.88%)
Aug 10, 2016 5.660 5.730 5.660 5.700 16,851 -0.01(-0.18%)
Aug 09, 2016 5.690 5.734 5.670 5.710 14,177 +0.11(+1.96%)
Aug 08, 2016 5.680 5.680 5.600 5.600 13,000 -0.04(-0.71%)
Aug 05, 2016 5.605 5.690 5.605 5.640 19,083 +0.02(+0.36%)
Aug 04, 2016 5.610 5.664 5.600 5.620 20,805 +0.11(+2.00%)
Aug 03, 2016 5.630 5.630 5.510 5.510 64,571 -0.29(-5.00%)
Aug 02, 2016 5.810 5.810 5.760 5.800 18,242 -0.07(-1.19%)
Aug 01, 2016 5.760 5.900 5.760 5.870 22,995 +0.02(+0.34%)
Jul 29, 2016 5.840 5.870 5.820 5.850 30,413 +0.15(+2.63%)
Jul 28, 2016 5.640 5.700 5.640 5.700 87,915 -0.09(-1.55%)
Jul 27, 2016 5.800 5.830 5.714 5.790 22,317 -0.01(-0.17%)
Jul 26, 2016 5.790 5.804 5.760 5.800 28,642 -0.01(-0.17%)
Jul 25, 2016 5.790 5.850 5.760 5.810 21,643 -0.14(-2.35%)
Jul 22, 2016 5.940 6.010 5.880 5.950 22,937 +0.04(+0.68%)
Jul 21, 2016 5.940 5.988 5.880 5.910 94,319 -0.25(-4.06%)
Jul 20, 2016 6.110 6.190 6.070 6.160 82,715 -0.12(-1.91%)
Jul 19, 2016 6.270 6.290 6.240 6.280 22,904 -0.27(-4.12%)
Jul 18, 2016 6.570 6.600 6.538 6.550 17,084 -0.05(-0.76%)
Jul 15, 2016 6.520 6.602 6.520 6.600 17,418 -0.11(-1.64%)
Jul 14, 2016 6.700 6.720 6.670 6.710 8,816 +0.12(+1.88%)
Jul 13, 2016 6.590 6.600 6.550 6.586 27,625 -0.09(-1.41%)
Jul 12, 2016 6.662 6.730 6.630 6.680 14,008 +0.16(+2.49%)
Jul 11, 2016 6.530 6.550 6.480 6.518 19,483 +0.15(+2.32%)
Jul 08, 2016 6.360 6.387 6.360 6.370 9,146 +0.04(+0.63%)
Jul 07, 2016 6.400 6.420 6.290 6.330 28,824 -0.35(-5.24%)
Jul 05, 2016 6.700 6.810 6.642 6.680 36,497 +0.02(+0.33%)
Jul 01, 2016 6.658 6.658 6.658 0 +0.26(+4.03%)
Jun 30, 2016 6.350 6.450 6.320 6.400 317,190 +0.03(+0.47%)
Jun 29, 2016 6.390 6.400 6.330 6.370 35,206 +0.05(+0.79%)
Jun 28, 2016 6.330 6.340 6.270 6.320 438,359 +0.18(+2.93%)
Jun 27, 2016 6.160 6.230 6.050 6.140 722,814 -0.42(-6.40%)
Jun 24, 2016 6.450 6.660 6.420 6.560 853,967 -0.99(-13.11%)
Jun 23, 2016 7.430 7.560 7.370 7.550 14,963 +0.33(+4.57%)
Jun 22, 2016 7.270 7.287 7.220 7.220 12,333 +0.07(+0.98%)
Jun 21, 2016 7.170 7.190 7.110 7.150 45,917 -0.10(-1.38%)
Jun 20, 2016 7.300 7.300 7.250 7.250 22,593 +0.16(+2.26%)
Jun 17, 2016 7.020 7.100 7.010 7.090 31,795 +0.07(+1.00%)
Jun 16, 2016 6.920 7.101 6.840 7.020 94,343 -0.06(-0.85%)
Jun 15, 2016 7.120 7.130 7.030 7.080 49,091 +0.04(+0.57%)
Jun 14, 2016 7.140 7.140 6.994 7.040 19,330 -0.17(-2.36%)
Jun 13, 2016 7.270 7.270 7.180 7.210 79,470 -0.18(-2.44%)
Jun 10, 2016 7.510 7.570 7.376 7.390 359,390 -0.45(-5.74%)
Jun 09, 2016 7.800 7.840 7.790 7.840 21,863 -0.01(-0.13%)
Jun 08, 2016 7.930 7.970 7.821 7.850 447,028 -0.13(-1.63%)
Jun 07, 2016 7.970 8.010 7.900 7.980 17,546 +0.17(+2.18%)
Jun 06, 2016 7.800 7.820 7.700 7.810 33,132 -0.42(-5.10%)
Jun 03, 2016 8.140 8.230 8.126 8.230 4,934 +0.09(+1.11%)
Jun 02, 2016 8.060 8.140 8.060 8.140 1,151 +0.11(+1.37%)
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.