Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 9.220 9.320 9.110 9.110 61,583 -0.15(-1.62%)
Feb 26, 2009 9.300 9.550 9.250 9.260 21,477 +0.06(+0.65%)
Feb 25, 2009 9.300 9.560 9.020 9.200 36,304 -0.20(-2.13%)
Feb 24, 2009 8.950 9.470 8.940 9.400 60,054 +0.50(+5.62%)
Feb 23, 2009 9.470 9.470 8.900 8.900 186,692 -0.67(-7.00%)
Feb 20, 2009 9.500 9.780 9.500 9.570 43,518 -0.33(-3.33%)
Feb 19, 2009 10.18 10.20 9.870 9.900 17,882 +0.20(+2.06%)
Feb 18, 2009 9.960 9.960 9.620 9.700 14,221 -0.30(-3.00%)
Feb 17, 2009 10.00 10.04 9.750 10.00 23,250 -0.25(-2.44%)
Feb 13, 2009 10.32 10.41 10.16 10.25 18,062 +0.55(+5.67%)
Feb 12, 2009 10.10 10.10 9.620 9.700 83,425 -0.40(-3.96%)
Feb 11, 2009 10.24 10.35 9.950 10.10 22,277 -0.25(-2.42%)
Feb 10, 2009 10.80 10.89 10.35 10.35 15,665 -0.43(-3.99%)
Feb 09, 2009 10.70 10.80 10.65 10.78 5,654 +0.26(+2.47%)
Feb 06, 2009 10.15 10.60 10.15 10.52 54,382 +0.67(+6.80%)
Feb 05, 2009 9.720 10.01 9.480 9.850 14,109 +0.20(+2.07%)
Feb 04, 2009 9.630 9.920 9.600 9.650 44,168 +0.15(+1.58%)
Feb 03, 2009 9.540 9.660 9.350 9.500 28,431 +0.25(+2.70%)
Feb 02, 2009 9.250 9.400 9.200 9.250 18,802 -0.35(-3.65%)
Jan 30, 2009 10.03 10.03 9.500 9.600 8,545 -0.22(-2.24%)
Jan 29, 2009 9.840 10.02 9.820 9.820 7,319 -0.37(-3.63%)
Jan 28, 2009 10.31 10.44 10.15 10.19 11,199 +0.54(+5.60%)
Jan 27, 2009 9.640 9.750 9.430 9.650 34,908 -0.09(-0.92%)
Jan 26, 2009 9.410 9.770 9.410 9.740 14,220 +0.60(+6.56%)
Jan 23, 2009 8.970 9.250 8.910 9.140 62,234 -0.48(-4.99%)
Jan 22, 2009 9.720 9.770 9.320 9.620 45,082 -0.53(-5.22%)
Jan 21, 2009 10.14 10.28 9.770 10.15 51,955 -0.10(-0.98%)
Jan 20, 2009 10.23 10.35 9.990 10.25 53,216 -2.20(-17.67%)
Jan 16, 2009 12.53 12.60 12.20 12.45 34,256 -0.01(-0.08%)
Jan 15, 2009 12.50 12.59 11.98 12.46 25,909 +0.05(+0.40%)
Jan 14, 2009 12.98 12.98 12.37 12.41 34,089 -0.99(-7.39%)
Jan 13, 2009 13.26 13.44 13.19 13.40 25,241 +0.20(+1.52%)
Jan 12, 2009 13.52 13.52 13.12 13.20 25,851 -0.25(-1.86%)
Jan 09, 2009 13.56 13.56 13.34 13.45 10,256 +0.15(+1.13%)
Jan 08, 2009 13.16 13.30 13.08 13.30 5,512 +0.00(+0.00%)
Jan 07, 2009 13.44 13.58 13.30 13.30 20,090 -0.15(-1.12%)
Jan 06, 2009 13.37 13.61 13.24 13.45 16,371 -0.25(-1.82%)
Jan 05, 2009 13.54 13.70 13.42 13.70 17,190 +0.00(+0.00%)
Jan 02, 2009 13.34 13.85 13.34 13.70 8,785 +0.53(+4.02%)
Dec 31, 2008 12.55 13.20 12.55 13.17 90,480 -0.08(-0.60%)
Dec 30, 2008 13.48 13.50 13.05 13.25 35,623 +0.15(+1.15%)
Dec 29, 2008 13.45 13.45 13.04 13.10 8,751 -0.43(-3.18%)
Dec 26, 2008 13.32 13.55 13.27 13.53 58,636 +0.03(+0.22%)
Dec 24, 2008 13.60 13.60 13.35 13.50 26,948 +0.50(+3.85%)
Dec 23, 2008 13.32 13.36 12.93 13.00 108,912 -0.07(-0.54%)
Dec 22, 2008 13.18 13.30 12.95 13.07 41,980 -0.08(-0.61%)
Dec 19, 2008 13.25 13.58 13.07 13.15 30,383 -0.79(-5.67%)
Dec 18, 2008 14.20 14.34 13.80 13.94 32,230 -0.23(-1.62%)
Dec 17, 2008 13.66 14.22 13.66 14.17 12,652 +0.27(+1.94%)
Dec 16, 2008 13.28 14.10 13.28 13.90 60,319 +0.65(+4.91%)
Dec 15, 2008 13.25 13.47 13.15 13.25 9,761 -0.10(-0.75%)
Dec 12, 2008 12.83 13.35 12.77 13.35 49,246 +0.30(+2.30%)
Dec 11, 2008 13.06 13.26 12.79 13.05 19,147 +0.10(+0.77%)
Dec 10, 2008 12.87 13.05 12.74 12.95 16,861 +0.10(+0.78%)
Dec 09, 2008 12.75 13.01 12.62 12.85 22,935 -0.10(-0.77%)
Dec 08, 2008 12.86 13.24 12.79 12.95 76,946 +0.36(+2.86%)
Dec 05, 2008 12.24 12.59 11.86 12.59 98,706 +0.39(+3.20%)
Dec 04, 2008 12.36 12.58 12.15 12.20 72,123 -0.05(-0.41%)
Dec 03, 2008 12.12 12.43 12.05 12.25 76,952 -0.05(-0.41%)
Dec 02, 2008 12.44 12.62 12.20 12.30 94,291 +0.68(+5.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.