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 )

1.130 UNCHANGED

Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.000	9.050	8.910	9.050	400,744	-0.29(-3.10%)
Jun 27, 2013	9.110	9.340	9.080	9.340	251,700	+0.31(+3.43%)
Jun 26, 2013	9.030	9.030	9.030	9.030	100	+0.14(+1.57%)
Jun 25, 2013	8.950	8.950	8.890	8.890	212	+0.16(+1.83%)
Jun 24, 2013	9.100	8.730	8.730	8.730	1,794	-0.37(-4.07%)
Jun 21, 2013	9.070	9.100	9.051	9.100	1,029	-0.17(-1.83%)
Jun 20, 2013	9.270	9.270	9.270	9.270	150	-0.23(-2.42%)
Jun 19, 2013	9.640	9.640	9.500	9.500	578	-0.06(-0.63%)
Jun 18, 2013	9.650	9.650	9.560	9.560	1,525	+0.00(+0.00%)
Jun 17, 2013	9.730	9.730	9.560	9.560	650	+0.05(+0.53%)
Jun 14, 2013	9.620	9.620	9.510	9.510	316	+0.01(+0.11%)
Jun 13, 2013	9.400	9.500	9.360	9.500	2,761	+0.24(+2.59%)
Jun 12, 2013	9.460	9.460	9.260	9.260	309	-0.30(-3.15%)
Jun 11, 2013	9.470	9.561	9.470	9.561	145,590	-0.21(-2.14%)
Jun 10, 2013	9.710	9.770	9.710	9.770	700	+0.31(+3.28%)
Jun 07, 2013	9.460	9.460	9.460	9.460	333	-0.38(-3.86%)
Jun 06, 2013	9.830	9.920	9.830	9.840	3,700	-0.33(-3.24%)
Jun 05, 2013	10.17	10.17	10.17	10.17	500	+0.02(+0.20%)
Jun 04, 2013	10.15	10.15	10.15	10.15	200	+0.20(+2.01%)
Jun 03, 2013	9.970	9.970	9.870	9.950	1,552	+0.19(+1.95%)
May 31, 2013	9.766	9.766	9.760	9.760	800	+0.02(+0.21%)
May 29, 2013		9.740	9.740	9.740	0	+0.11(+1.14%)
May 24, 2013		9.630	9.630	9.630	0	-0.16(-1.63%)
May 23, 2013	9.690	9.790	9.680	9.790	1,981	-0.15(-1.51%)
May 22, 2013	10.14	10.18	9.920	9.940	9,139	+0.07(+0.71%)
May 21, 2013	9.930	9.930	9.870	9.870	1,200	-0.05(-0.50%)
May 20, 2013	9.870	9.920	9.870	9.920	804	+0.40(+4.20%)
May 17, 2013	9.560	9.570	9.500	9.520	2,200	+0.00(+0.00%)
May 16, 2013	9.500	9.520	9.470	9.520	43,891	-0.08(-0.83%)
May 15, 2013	9.580	9.600	9.580	9.600	1,592	+0.17(+1.80%)
May 13, 2013	9.430	9.430	9.430	9.430	138	-0.50(-5.04%)
May 10, 2013	9.834	9.930	9.834	9.930	1,600	+0.17(+1.74%)
May 09, 2013	9.750	9.770	9.750	9.760	2,525	-0.07(-0.71%)
May 08, 2013	9.840	9.840	9.830	9.830	928	+0.14(+1.44%)
May 07, 2013	9.690	9.690	9.690	9.690	200	+0.11(+1.15%)
May 06, 2013	9.640	9.650	9.540	9.580	8,515	-0.42(-4.20%)
May 03, 2013	10.07	10.07	9.970	10.00	5,407	-0.05(-0.50%)
May 01, 2013		10.05	10.05	10.05	0	-0.14(-1.37%)
Apr 30, 2013	10.12	10.19	10.12	10.19	672	+0.15(+1.49%)
Apr 29, 2013	9.870	10.04	9.870	10.04	9,840	+0.20(+2.03%)
Apr 26, 2013	9.860	9.860	9.840	9.840	1,461	+0.08(+0.82%)
Apr 25, 2013	9.770	9.780	9.760	9.760	8,000	-0.01(-0.10%)
Apr 24, 2013	9.770	9.840	9.750	9.770	32,500	+0.09(+0.93%)
Apr 23, 2013	9.670	9.680	9.670	9.680	317	+0.44(+4.81%)
Apr 22, 2013	9.190	9.240	9.190	9.236	924	+0.44(+4.95%)
Apr 18, 2013		8.800	8.800	8.800	0	-0.46(-4.97%)
Apr 16, 2013		9.260	9.260	9.260	0	+0.20(+2.21%)
Apr 15, 2013	9.250	9.250	9.060	9.060	1,569	-0.28(-3.00%)
Apr 12, 2013	9.240	9.340	9.240	9.340	5,686	-0.08(-0.85%)
Apr 11, 2013	9.460	9.520	9.420	9.420	3,006	+0.08(+0.86%)
Apr 10, 2013	9.260	9.340	9.230	9.340	5,539	+0.55(+6.26%)
Apr 09, 2013	8.760	8.800	8.760	8.790	2,256	+0.10(+1.15%)
Apr 08, 2013	8.650	8.730	8.630	8.690	156,606	-0.20(-2.25%)
Apr 05, 2013	8.850	8.890	8.850	8.890	210,915	-0.59(-6.22%)
Apr 04, 2013	9.480	9.480	9.480	9.480	1,760	-0.19(-1.96%)
Apr 03, 2013	9.670	9.670	9.670	9.670	108	+0.17(+1.79%)
Apr 02, 2013	9.530	9.530	9.500	9.500	3,445	+0.05(+0.53%)

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