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 (%)
Jul 31, 2019 10.48 10.60 10.33 10.34 20,949 +0.66(+6.82%)
Jul 30, 2019 9.680 9.680 9.680 9.680 370 -0.22(-2.22%)
Jul 29, 2019 9.875 9.930 9.860 9.900 3,266 +0.02(+0.19%)
Jul 26, 2019 9.820 9.882 9.820 9.882 1,300 -0.15(-1.48%)
Jul 25, 2019 10.03 10.03 10.03 10.03 207 -0.18(-1.80%)
Jul 24, 2019 10.16 10.21 10.16 10.21 2,504 +0.18(+1.78%)
Jul 23, 2019 10.04 10.04 10.01 10.04 866 -0.12(-1.23%)
Jul 22, 2019 10.16 10.16 10.16 10.16 870 +0.28(+2.83%)
Jul 19, 2019 9.880 9.880 9.880 2 +0.00(+0.00%)
Jul 18, 2019 9.860 9.880 9.840 9.880 2,512 -0.07(-0.75%)
Jul 17, 2019 9.955 9.955 9.955 9.955 671 -0.20(-1.92%)
Jul 16, 2019 10.07 10.15 10.07 10.15 2,348 +0.29(+2.94%)
Jul 15, 2019 9.920 9.920 9.860 9.860 6,542 -0.01(-0.10%)
Jul 12, 2019 9.790 9.870 9.790 9.870 3,800 +0.08(+0.82%)
Jul 10, 2019 9.790 9.790 9.790 0 -0.24(-2.39%)
Jul 09, 2019 10.03 10.03 10.03 25 +0.00(+0.00%)
Jul 08, 2019 10.00 10.03 9.950 10.03 9,502 +0.13(+1.31%)
Jul 05, 2019 9.880 9.900 9.880 9.900 2,700 +0.14(+1.43%)
Jul 03, 2019 9.810 9.810 9.760 9.760 1,500 +0.17(+1.77%)
Jul 02, 2019 9.590 9.590 9.590 25,078 +0.00(+0.00%)
Jul 01, 2019 9.690 9.750 9.590 9.590 138,812 +0.02(+0.21%)
Jun 28, 2019 9.620 9.640 9.570 9.570 13,400 +0.20(+2.13%)
Jun 27, 2019 9.290 9.412 9.280 9.370 5,838 +0.29(+3.19%)
Jun 26, 2019 9.110 9.110 9.080 9.080 2,476 +0.47(+5.46%)
Jun 25, 2019 8.660 8.670 8.600 8.610 102,445 -0.17(-1.89%)
Jun 24, 2019 8.730 8.780 8.670 8.775 124,212 -0.04(-0.50%)
Jun 21, 2019 8.750 8.820 8.680 8.820 58,200 +0.30(+3.52%)
Jun 20, 2019 8.700 8.700 8.520 8.520 153,958 -0.38(-4.32%)
Jun 19, 2019 8.915 8.930 8.840 8.905 58,350 -0.25(-2.74%)
Jun 18, 2019 9.010 9.180 9.010 9.155 27,093 +0.33(+3.74%)
Jun 17, 2019 8.775 8.840 8.770 8.825 104,934 -0.38(-4.13%)
Jun 14, 2019 9.193 9.205 9.193 9.205 400 -0.24(-2.54%)
Jun 13, 2019 9.540 9.540 9.433 9.445 624 +0.17(+1.78%)
Jun 12, 2019 9.240 9.300 9.200 9.280 16,923 +0.10(+1.07%)
Jun 11, 2019 9.178 9.181 9.178 9.181 115,302 +0.07(+0.78%)
Jun 10, 2019 9.140 9.140 9.100 9.110 287,176 -0.01(-0.11%)
Jun 07, 2019 9.130 9.135 9.120 9.120 1,500 -0.11(-1.19%)
Jun 06, 2019 9.230 9.230 9.230 9.230 349 +0.11(+1.21%)
Jun 05, 2019 9.100 9.140 9.100 9.120 4,507 +0.08(+0.86%)
Jun 04, 2019 8.870 9.060 8.870 9.042 94,246 +0.44(+5.14%)
Jun 03, 2019 8.595 8.660 8.560 8.600 4,025 -0.07(-0.81%)
May 31, 2019 8.640 8.670 8.560 8.670 24,000 +0.10(+1.17%)
May 30, 2019 8.570 8.600 8.570 8.570 8,769 -0.02(-0.23%)
May 29, 2019 8.605 8.670 8.561 8.590 12,798 -0.18(-2.05%)
May 28, 2019 8.780 8.840 8.770 8.770 12,255 +0.11(+1.21%)
May 24, 2019 8.690 8.690 8.600 8.665 1,000 +0.02(+0.29%)
May 23, 2019 8.640 8.640 8.640 44 +0.00(+0.00%)
May 22, 2019 8.620 8.643 8.620 8.640 11,811 -0.19(-2.15%)
May 21, 2019 8.890 8.900 8.830 8.830 22,307 -0.29(-3.18%)
May 20, 2019 9.030 9.120 8.990 9.120 37,328 -0.15(-1.62%)
May 16, 2019 9.270 9.270 9.270 0 +0.03(+0.27%)
May 15, 2019 9.150 9.250 9.050 9.245 18,724 -0.09(-0.96%)
May 14, 2019 9.250 9.335 9.220 9.335 1,065 +0.07(+0.70%)
May 13, 2019 9.270 9.293 9.205 9.270 18,849 -0.45(-4.63%)
May 10, 2019 9.680 9.720 9.600 9.720 24,000 -0.04(-0.41%)
May 09, 2019 9.760 9.810 9.710 9.760 1,684 -0.30(-3.03%)
May 08, 2019 10.25 10.25 10.00 10.06 27,340 -0.19(-1.88%)
May 07, 2019 10.29 10.29 10.25 10.26 80,442 -0.22(-2.12%)
May 06, 2019 10.47 10.48 10.47 10.48 104,265 -0.33(-3.08%)
May 03, 2019 10.77 10.82 10.75 10.81 141,400 -0.56(-4.90%)
May 02, 2019 11.51 11.51 11.35 11.37 207,824 -0.07(-0.61%)
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.