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 )

1.130 +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 (%)
Feb 28, 2014 13.78 14.00 13.76 13.99 0 +0.24(+1.72%)
Feb 27, 2014 13.66 13.82 13.62 13.75 8,678 +0.15(+1.10%)
Feb 26, 2014 13.42 13.67 13.40 13.60 1,510 +0.38(+2.87%)
Feb 25, 2014 13.20 13.26 13.07 13.22 22,312 +0.12(+0.94%)
Feb 24, 2014 12.95 13.14 12.74 13.10 5,301 +0.36(+2.80%)
Feb 21, 2014 12.63 12.77 12.63 12.74 0 +0.22(+1.76%)
Feb 20, 2014 12.31 12.52 12.31 12.52 16,161 +0.15(+1.21%)
Feb 19, 2014 12.45 12.52 12.37 12.37 2,147 +0.02(+0.16%)
Feb 18, 2014 12.29 12.35 12.29 12.35 5,174 +0.31(+2.57%)
Feb 14, 2014 12.04 12.04 12.04 0 +0.20(+1.69%)
Feb 13, 2014 11.75 11.84 11.71 11.84 3,522 +0.02(+0.15%)
Feb 12, 2014 11.75 11.88 11.75 11.82 1,411 -0.05(-0.40%)
Feb 11, 2014 11.86 11.89 11.82 11.87 8,319 +0.16(+1.39%)
Feb 10, 2014 11.60 11.71 11.60 11.71 3,617 +0.22(+1.92%)
Feb 07, 2014 11.27 11.49 11.27 11.49 0 -0.35(-2.99%)
Feb 06, 2014 11.64 11.84 11.62 11.84 11,453 +0.52(+4.59%)
Feb 05, 2014 11.30 11.32 11.29 11.32 1,147 +0.07(+0.62%)
Feb 04, 2014 11.28 11.29 11.24 11.25 3,711 +0.04(+0.36%)
Feb 03, 2014 11.46 11.51 11.20 11.21 32,982 -0.25(-2.18%)
Jan 31, 2014 11.37 11.54 11.37 11.46 0 -0.23(-1.97%)
Jan 30, 2014 11.58 11.69 11.58 11.69 1,958 +0.22(+1.92%)
Jan 29, 2014 11.48 11.60 11.46 11.47 18,588 -0.47(-3.90%)
Jan 28, 2014 11.89 11.94 11.85 11.94 41,459 +0.15(+1.24%)
Jan 27, 2014 11.70 11.79 11.67 11.79 6,961 +0.04(+0.34%)
Jan 24, 2014 11.95 11.97 11.75 11.75 0 -0.42(-3.45%)
Jan 23, 2014 12.16 12.24 12.10 12.17 4,581 +0.04(+0.33%)
Jan 22, 2014 12.14 12.15 12.07 12.13 11,662 +0.04(+0.33%)
Jan 21, 2014 12.22 12.22 11.97 12.09 60,194 -0.45(-3.59%)
Jan 17, 2014 12.54 12.54 12.54 0 -0.08(-0.63%)
Jan 16, 2014 12.52 12.62 12.51 12.62 24,901 -0.02(-0.17%)
Jan 15, 2014 12.65 12.76 12.61 12.64 25,638 -0.01(-0.06%)
Jan 14, 2014 12.52 12.65 12.48 12.65 30,869 +0.22(+1.77%)
Jan 13, 2014 12.43 12.56 12.37 12.43 430,408 +0.11(+0.93%)
Jan 10, 2014 12.20 12.32 12.16 12.32 15,022 +0.42(+3.50%)
Jan 09, 2014 11.96 11.99 11.75 11.90 38,666 +0.03(+0.24%)
Jan 08, 2014 11.81 11.93 11.81 11.87 20,476 +0.72(+6.48%)
Jan 07, 2014 10.97 11.15 10.95 11.15 49,539 +0.56(+5.29%)
Jan 06, 2014 10.55 10.61 10.55 10.59 21,319 +0.12(+1.15%)
Jan 03, 2014 10.42 10.50 10.42 10.47 25,660 +0.02(+0.15%)
Jan 02, 2014 10.43 10.45 10.38 10.45 133,174 -0.02(-0.18%)
Dec 31, 2013 10.47 10.47 10.47 0 +0.00(+0.02%)
Dec 30, 2013 10.47 10.48 10.40 10.47 90,284 +0.30(+2.95%)
Dec 27, 2013 10.17 10.17 10.17 10.17 263 +0.12(+1.15%)
Dec 26, 2013 9.980 10.06 9.980 10.05 8,569 +0.09(+0.94%)
Dec 24, 2013 9.900 10.00 9.900 9.960 7,884 +0.07(+0.71%)
Dec 23, 2013 9.840 9.890 9.840 9.890 2,931 -0.02(-0.20%)
Dec 20, 2013 9.890 9.950 9.890 9.910 0 +0.10(+1.02%)
Dec 19, 2013 9.800 9.820 9.730 9.810 19,353 -0.19(-1.90%)
Dec 18, 2013 9.920 10.01 9.900 10.00 15,910 +0.22(+2.25%)
Dec 17, 2013 9.780 9.780 9.780 9.780 431 -0.10(-1.01%)
Dec 16, 2013 9.880 9.880 9.880 9.880 1,235 +0.02(+0.20%)
Dec 13, 2013 9.860 9.860 9.860 9.860 0 -0.06(-0.60%)
Dec 11, 2013 9.920 9.920 9.920 9.920 0 +0.02(+0.20%)
Dec 10, 2013 9.900 9.900 9.900 9.900 611 +0.00(+0.00%)
Dec 09, 2013 10.00 10.00 9.900 9.900 7,673 -0.01(-0.08%)
Dec 06, 2013 9.908 9.908 9.908 9.908 134 -0.09(-0.92%)
Dec 05, 2013 9.990 10.00 9.990 10.00 1,126 +0.00(+0.00%)
Dec 04, 2013 9.830 10.00 9.830 10.00 2,129 +0.09(+0.91%)
Dec 03, 2013 9.980 9.980 9.910 9.910 1,297 -0.43(-4.16%)
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.