Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 3, 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 (%)
Jun 30, 2020 4.580 4.580 4.410 4.560 73,197 -0.10(-2.15%)
Jun 29, 2020 4.600 4.675 4.500 4.660 191,780 +0.16(+3.56%)
Jun 26, 2020 4.750 4.810 4.460 4.500 347,800 -0.26(-5.46%)
Jun 25, 2020 4.410 4.760 4.410 4.760 32,863 +0.09(+1.93%)
Jun 24, 2020 4.740 4.740 4.610 4.670 54,132 -0.17(-3.61%)
Jun 23, 2020 4.990 4.990 4.840 4.845 88,908 -0.12(-2.52%)
Jun 22, 2020 5.000 5.020 4.940 4.970 53,737 -0.11(-2.17%)
Jun 19, 2020 5.150 5.170 5.060 5.080 106,800 -0.07(-1.36%)
Jun 18, 2020 5.070 5.190 5.000 5.150 35,028 -0.15(-2.83%)
Jun 17, 2020 5.450 5.450 5.260 5.300 105,680 -0.17(-3.11%)
Jun 16, 2020 5.735 5.735 5.390 5.470 147,024 +0.04(+0.74%)
Jun 15, 2020 5.240 5.430 5.160 5.430 136,789 -0.02(-0.37%)
Jun 12, 2020 5.420 5.630 5.370 5.450 63,800 +0.30(+5.83%)
Jun 11, 2020 5.430 5.460 5.100 5.150 112,502 -0.68(-11.66%)
Jun 10, 2020 6.010 6.010 5.710 5.830 251,849 -0.55(-8.62%)
Jun 09, 2020 6.345 6.430 6.250 6.380 296,536 -0.49(-7.13%)
Jun 08, 2020 6.915 7.120 6.720 6.870 896,142 +0.70(+11.35%)
Jun 05, 2020 6.250 6.390 6.130 6.170 1,346,500 +0.55(+9.79%)
Jun 04, 2020 5.500 5.640 5.430 5.620 568,162 +0.19(+3.50%)
Jun 03, 2020 5.250 5.460 5.230 5.430 286,462 +0.50(+10.14%)
Jun 02, 2020 5.000 5.060 4.890 4.930 26,082 +0.13(+2.71%)
Jun 01, 2020 4.618 4.800 4.610 4.800 31,489 +0.22(+4.80%)
May 29, 2020 4.575 4.650 4.510 4.580 12,000 -0.12(-2.55%)
May 28, 2020 4.900 4.900 4.640 4.700 24,006 -0.04(-0.84%)
May 27, 2020 4.640 4.900 4.620 4.740 187,489 +0.12(+2.60%)
May 26, 2020 4.690 4.690 4.500 4.620 168,581 +0.58(+14.36%)
May 22, 2020 4.090 4.090 3.950 4.040 49,500 -0.11(-2.67%)
May 21, 2020 4.200 4.210 4.100 4.151 21,053 -0.04(-0.93%)
May 20, 2020 4.050 4.275 4.050 4.190 60,311 +0.01(+0.24%)
May 19, 2020 4.075 4.270 4.075 4.180 58,438 -0.21(-4.89%)
May 18, 2020 4.432 4.432 4.270 4.395 136,172 +0.16(+3.90%)
May 15, 2020 4.430 4.430 4.205 4.230 135,700 -0.01(-0.24%)
May 14, 2020 4.200 4.280 4.019 4.240 27,880 -0.10(-2.30%)
May 13, 2020 4.460 4.460 4.300 4.340 120,912 -0.09(-2.03%)
May 12, 2020 4.500 4.520 4.380 4.430 14,673 -0.11(-2.42%)
May 11, 2020 4.500 4.560 4.450 4.540 93,968 -0.15(-3.24%)
May 08, 2020 4.650 4.700 4.510 4.692 82,200 +0.21(+4.73%)
May 07, 2020 4.480 4.590 4.350 4.480 195,958 -0.16(-3.45%)
May 06, 2020 4.750 4.750 4.600 4.640 88,756 -0.11(-2.21%)
May 05, 2020 4.830 4.880 4.700 4.745 54,301 -0.12(-2.37%)
May 04, 2020 4.750 4.880 4.671 4.860 96,020 -0.06(-1.22%)
May 01, 2020 5.140 5.140 4.900 4.920 38,900 -0.16(-3.15%)
Apr 30, 2020 4.905 5.080 4.800 5.080 165,038 +0.08(+1.60%)
Apr 29, 2020 4.980 5.000 4.870 5.000 146,344 +0.16(+3.31%)
Apr 28, 2020 4.910 4.910 4.700 4.840 114,793 -0.12(-2.52%)
Apr 27, 2020 4.970 5.291 4.830 4.965 742,124 -0.17(-3.22%)
Apr 24, 2020 4.890 5.200 4.800 5.130 18,200 +0.18(+3.64%)
Apr 23, 2020 4.835 5.000 4.825 4.950 63,790 -0.07(-1.39%)
Apr 22, 2020 5.022 5.070 4.950 5.020 127,400 -0.01(-0.20%)
Apr 21, 2020 5.000 5.100 5.000 5.030 19,372 -0.16(-3.08%)
Apr 20, 2020 5.180 5.220 5.150 5.190 15,554 -0.03(-0.67%)
Apr 17, 2020 5.050 5.290 5.050 5.225 32,500 +0.17(+3.46%)
Apr 16, 2020 5.250 5.250 5.020 5.050 150,226 -0.27(-5.08%)
Apr 15, 2020 5.450 5.540 5.200 5.320 157,291 -0.33(-5.84%)
Apr 14, 2020 5.570 5.670 5.510 5.650 171,520 -0.32(-5.36%)
Apr 13, 2020 5.975 6.000 5.650 5.970 39,457 +0.02(+0.34%)
Apr 09, 2020 5.810 6.000 5.700 5.950 27,100 +0.05(+0.85%)
Apr 08, 2020 5.870 5.920 5.570 5.900 17,535 +0.09(+1.55%)
Apr 07, 2020 5.750 5.970 5.709 5.810 21,758 +0.29(+5.25%)
Apr 06, 2020 5.660 5.661 5.360 5.520 23,701 +0.12(+2.22%)
Apr 03, 2020 5.350 5.480 5.350 5.400 5,200 +0.10(+1.89%)
Apr 02, 2020 5.325 5.460 5.300 5.300 8,474 -0.07(-1.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.