Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
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 (%)
Oct 31, 2013 10.46 10.47 10.44 10.47 4,700 -0.01(-0.12%)
Oct 30, 2013 10.70 10.71 10.48 10.48 155,524 -0.15(-1.41%)
Oct 29, 2013 10.63 10.63 10.63 10.63 372 +0.27(+2.61%)
Oct 28, 2013 10.34 10.36 10.34 10.36 2,195 -0.21(-1.94%)
Oct 25, 2013 10.53 10.58 10.53 10.56 1,286 -0.20(-1.86%)
Oct 24, 2013 10.77 10.77 10.77 10.77 330 +0.18(+1.65%)
Oct 23, 2013 10.50 10.59 10.50 10.59 2,741 +0.28(+2.72%)
Oct 22, 2013 10.30 10.31 10.30 10.31 1,312 -0.11(-1.06%)
Oct 21, 2013 10.42 10.42 10.37 10.42 3,133 +0.01(+0.10%)
Oct 18, 2013 10.42 10.46 10.41 10.41 706 +0.15(+1.46%)
Oct 17, 2013 10.14 10.26 10.14 10.26 3,744 +0.16(+1.58%)
Oct 16, 2013 10.10 10.10 10.10 10.10 100 +0.06(+0.60%)
Oct 15, 2013 10.10 10.16 10.04 10.04 1,782 -0.13(-1.28%)
Oct 14, 2013 10.04 10.17 10.04 10.17 2,887 -0.07(-0.68%)
Oct 11, 2013 10.24 10.24 10.24 10.24 100 -0.05(-0.49%)
Oct 10, 2013 10.37 10.39 10.26 10.29 1,931 +0.30(+3.00%)
Oct 09, 2013 9.840 10.02 9.840 9.990 1,681 +0.07(+0.71%)
Oct 08, 2013 10.02 10.02 9.920 9.920 7,299 -0.16(-1.57%)
Oct 07, 2013 10.01 10.12 10.01 10.08 5,765 -0.17(-1.68%)
Oct 04, 2013 10.25 10.25 10.25 10.25 2,000 +0.12(+1.18%)
Oct 03, 2013 9.960 10.13 9.960 10.13 2,820 -0.15(-1.46%)
Oct 02, 2013 10.33 10.33 10.25 10.28 75,246 +0.03(+0.29%)
Oct 01, 2013 10.18 10.41 10.17 10.25 15,586 +0.47(+4.81%)
Sep 27, 2013 9.780 9.780 9.780 9.780 130 -0.07(-0.71%)
Sep 26, 2013 9.850 9.850 9.850 9.850 253 -0.04(-0.40%)
Sep 25, 2013 9.790 9.890 9.790 9.890 1,700 +0.21(+2.17%)
Sep 24, 2013 9.640 9.680 9.640 9.680 366 +0.34(+3.64%)
Sep 23, 2013 9.342 9.342 9.310 9.340 3,186 -0.04(-0.43%)
Sep 20, 2013 9.440 9.440 9.380 9.380 1,901 -0.17(-1.78%)
Sep 18, 2013 9.550 9.550 9.550 0 +0.04(+0.42%)
Sep 17, 2013 9.590 9.590 9.510 9.510 1,976 +0.49(+5.43%)
Sep 13, 2013 9.020 9.020 9.020 9.020 0 -0.07(-0.77%)
Sep 12, 2013 9.130 9.130 9.080 9.090 1,804 +0.02(+0.22%)
Sep 11, 2013 9.048 9.070 9.020 9.070 2,145 +0.31(+3.54%)
Sep 10, 2013 8.720 8.760 8.720 8.760 954 +0.65(+8.01%)
Sep 09, 2013 8.110 8.110 8.110 8.110 778 -0.06(-0.76%)
Sep 06, 2013 7.960 8.290 7.960 8.172 3,555 +0.41(+5.31%)
Sep 05, 2013 7.760 7.760 7.760 7.760 159 +0.26(+3.47%)
Sep 04, 2013 7.460 7.500 7.460 7.500 1,300 -0.01(-0.13%)
Sep 03, 2013 7.530 7.530 7.460 7.510 2,775 -0.07(-0.92%)
Aug 30, 2013 7.600 7.600 7.510 7.580 1,192 -0.10(-1.31%)
Aug 29, 2013 7.750 7.750 7.680 7.680 508 +0.00(+0.00%)
Aug 28, 2013 7.590 7.730 7.556 7.680 202,189 -0.23(-2.90%)
Aug 27, 2013 8.013 8.038 7.910 7.910 303,082 -0.43(-5.16%)
Aug 26, 2013 8.405 8.420 8.340 8.340 4,211 -0.16(-1.88%)
Aug 23, 2013 8.500 8.500 8.440 8.500 1,898 +0.11(+1.31%)
Aug 22, 2013 8.370 8.400 8.221 8.390 1,382 +0.14(+1.70%)
Aug 21, 2013 8.220 8.250 8.200 8.250 301,900 -0.01(-0.12%)
Aug 20, 2013 8.250 8.260 8.250 8.260 300,247 -0.15(-1.78%)
Aug 19, 2013 8.410 8.410 8.410 8.410 200 -0.02(-0.24%)
Aug 16, 2013 8.430 8.430 8.430 8.430 648 +0.07(+0.84%)
Aug 15, 2013 8.360 8.370 8.300 8.360 3,241 -0.31(-3.58%)
Aug 14, 2013 8.680 8.680 8.670 8.670 516 -0.23(-2.58%)
Aug 13, 2013 8.830 8.900 8.830 8.900 700 +0.18(+2.06%)
Aug 12, 2013 8.750 8.780 8.720 8.720 31,000 -0.09(-1.02%)
Aug 09, 2013 8.750 8.860 8.750 8.810 749 +0.47(+5.69%)
Aug 07, 2013 8.336 8.336 8.336 0 -0.15(-1.82%)
Aug 06, 2013 8.512 8.512 8.490 8.490 959 -0.15(-1.74%)
Aug 05, 2013 8.601 8.640 8.601 8.640 201,600 +0.11(+1.29%)
Aug 02, 2013 8.500 8.570 8.500 8.530 1,127 +0.11(+1.31%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.