Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Air France ADR (OP: AFLYY )

1.075 -0.023 (-2.09%)

Streaming Delayed Price Updated: 2:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.050	9.050	9.010	9.010	6,500	-0.07(-0.77%)
Feb 26, 2016	9.110	9.110	9.000	9.080	1,516	-0.30(-3.20%)
Feb 25, 2016	9.370	9.380	9.286	9.380	10,150	+0.35(+3.88%)
Feb 24, 2016	8.890	9.030	8.890	9.030	1,677	+0.03(+0.33%)
Feb 23, 2016	9.140	9.140	9.000	9.000	11,555	+0.16(+1.86%)
Feb 22, 2016	8.860	8.860	8.760	8.836	8,473	-0.56(-6.00%)
Feb 19, 2016	9.160	9.450	9.146	9.400	11,871	+0.23(+2.52%)
Feb 18, 2016	9.220	9.245	9.104	9.169	4,482	+0.91(+11.01%)
Feb 17, 2016	8.261	8.261	8.190	8.260	1,100	+0.51(+6.58%)
Feb 12, 2016		7.750	7.750	7.750	52	-0.09(-1.15%)
Feb 11, 2016	7.690	7.840	7.690	7.840	4,676	-0.09(-1.13%)
Feb 10, 2016	7.898	7.930	7.898	7.930	1,550	+0.21(+2.72%)
Feb 09, 2016	7.720	7.720	7.720	7.720	547	-0.07(-0.90%)
Feb 08, 2016	7.786	7.790	7.670	7.790	4,798	-0.38(-4.60%)
Feb 05, 2016	8.166	8.166	8.166	8.166	156	+0.03(+0.41%)
Feb 04, 2016	8.133	8.133	8.133	8.133	1,001	+0.00(+0.04%)
Feb 03, 2016	7.920	8.130	7.840	8.130	7,316	+0.02(+0.25%)
Feb 02, 2016	8.250	8.250	8.099	8.110	2,054	-0.25(-2.99%)
Feb 01, 2016	8.270	8.360	8.220	8.360	14,250	+0.35(+4.37%)
Jan 29, 2016	7.870	8.010	7.860	8.010	207,469	-0.09(-1.06%)
Jan 28, 2016	8.290	8.290	7.980	8.095	3,334	-0.52(-6.08%)
Jan 27, 2016	8.566	8.620	8.520	8.620	76,918	+0.19(+2.25%)
Jan 25, 2016		8.430	8.430	8.430	478,125	+0.52(+6.64%)
Jan 20, 2016		7.905	7.905	7.905	1	-0.20(-2.53%)
Jan 19, 2016	8.165	8.165	8.110	8.110	963	+0.07(+0.87%)
Jan 15, 2016		8.040	8.040	8.040	0	-0.17(-2.07%)
Jan 14, 2016	8.180	8.240	8.120	8.210	11,202	+0.03(+0.37%)
Jan 13, 2016	8.335	8.335	8.180	8.180	9,091	-0.18(-2.15%)
Jan 12, 2016	8.270	8.360	8.250	8.360	4,858	-0.01(-0.12%)
Jan 11, 2016	8.370	8.380	8.370	8.370	892	+0.12(+1.45%)
Jan 08, 2016	8.460	8.470	8.250	8.250	3,508	+0.18(+2.26%)
Jan 07, 2016	8.130	8.236	8.068	8.068	4,308	+0.05(+0.67%)
Jan 06, 2016	7.970	8.110	7.970	8.014	3,903	+0.04(+0.55%)
Jan 05, 2016	7.960	7.990	7.960	7.970	9,538	+0.10(+1.27%)
Jan 04, 2016	7.760	7.870	7.707	7.870	5,924	+0.35(+4.70%)
Dec 31, 2015		7.517	7.517	7.517	0	-0.06(-0.77%)
Dec 30, 2015	7.607	7.610	7.575	7.575	939	+0.08(+1.08%)
Dec 29, 2015	7.600	7.600	7.487	7.494	2,290	-0.04(-0.48%)
Dec 28, 2015	7.550	7.554	7.530	7.530	4,499	+0.03(+0.40%)
Dec 23, 2015		7.500	7.500	7.500	0	+0.13(+1.76%)
Dec 22, 2015	7.370	7.370	7.370	7.370	1,233	-0.01(-0.14%)
Dec 21, 2015	7.360	7.435	7.320	7.380	7,554	+0.25(+3.51%)
Dec 18, 2015	7.130	7.130	7.130	7.130	1,056	+0.04(+0.56%)
Dec 17, 2015	7.180	7.180	7.087	7.090	5,379	-0.01(-0.14%)
Dec 16, 2015	7.260	7.260	7.100	7.100	1,975	+0.10(+1.43%)
Dec 15, 2015	7.030	7.030	7.000	7.000	4,086	+0.11(+1.60%)
Dec 14, 2015	6.960	6.960	6.890	6.890	2,740	-0.12(-1.71%)
Dec 11, 2015	7.030	7.040	7.010	7.010	3,539	-0.06(-0.79%)
Dec 10, 2015	7.050	7.090	7.050	7.066	1,975	+0.07(+0.94%)
Dec 09, 2015	7.090	7.140	7.000	7.000	2,909	+0.11(+1.60%)
Dec 08, 2015	6.890	6.890	6.800	6.890	2,316	+0.03(+0.44%)
Dec 07, 2015	6.920	6.930	6.860	6.860	7,777	-0.09(-1.37%)
Dec 04, 2015	6.890	6.960	6.890	6.955	2,600	+0.29(+4.43%)
Dec 03, 2015	6.870	6.870	6.650	6.660	2,517	-0.10(-1.48%)
Dec 02, 2015	6.780	6.780	6.760	6.760	2,062	+0.12(+1.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Air France ADR (OP: AFLYY )

Historical Prices