Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

4.050 -0.340 (-7.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	4.330	4.370	4.050	4.050	243,497	-0.34(-7.74%)
Aug 14, 2025	4.100	4.455	3.850	4.390	637,798	-0.17(-3.73%)
Aug 13, 2025	4.660	4.735	4.550	4.560	267,326	-0.22(-4.60%)
Aug 12, 2025	4.660	4.790	4.620	4.780	133,605	+0.14(+3.02%)
Aug 11, 2025	4.550	4.670	4.500	4.640	249,071	+0.17(+3.80%)
Aug 08, 2025	4.430	4.540	4.430	4.470	126,982	+0.01(+0.22%)
Aug 07, 2025	4.470	4.480	4.400	4.460	97,157	-0.04(-0.89%)
Aug 06, 2025	4.510	4.574	4.470	4.500	69,863	-0.04(-0.88%)
Aug 05, 2025	4.550	4.600	4.450	4.540	124,825	+0.00(+0.00%)
Aug 04, 2025	4.370	4.570	4.350	4.540	150,237	+0.19(+4.37%)
Aug 01, 2025	4.410	4.440	4.280	4.350	294,444	-0.06(-1.36%)
Jul 31, 2025	4.420	4.500	4.410	4.410	125,386	-0.05(-1.12%)
Jul 30, 2025	4.550	4.610	4.430	4.460	138,826	-0.09(-1.98%)
Jul 29, 2025	4.680	4.680	4.520	4.550	123,097	-0.13(-2.78%)
Jul 28, 2025	4.560	4.740	4.510	4.680	188,130	+0.12(+2.63%)
Jul 25, 2025	4.580	4.580	4.500	4.560	58,089	+0.00(+0.00%)
Jul 24, 2025	4.690	4.700	4.540	4.560	97,313	-0.18(-3.80%)
Jul 23, 2025	4.840	4.850	4.670	4.740	193,106	-0.10(-2.07%)
Jul 22, 2025	4.540	4.850	4.523	4.840	188,791	+0.33(+7.32%)
Jul 21, 2025	4.620	4.666	4.510	4.510	89,062	-0.06(-1.31%)
Jul 18, 2025	4.520	4.590	4.470	4.570	146,253	+0.05(+1.11%)
Jul 17, 2025	4.550	4.610	4.410	4.520	299,677	-0.02(-0.44%)
Jul 16, 2025	4.490	4.600	4.461	4.540	85,222	+0.09(+2.02%)
Jul 15, 2025	4.590	4.605	4.450	4.450	173,628	-0.12(-2.63%)
Jul 14, 2025	4.530	4.630	4.530	4.570	105,382	+0.04(+0.88%)
Jul 11, 2025	4.530	4.590	4.470	4.530	167,003	-0.04(-0.88%)
Jul 10, 2025	4.650	4.715	4.565	4.570	157,211	-0.10(-2.14%)
Jul 09, 2025	4.560	4.690	4.560	4.670	119,254	+0.10(+2.19%)
Jul 08, 2025	4.480	4.635	4.480	4.570	130,540	+0.10(+2.24%)
Jul 07, 2025	4.630	4.681	4.470	4.470	203,072	-0.23(-4.89%)
Jul 03, 2025	4.700	4.750	4.640	4.700	119,388	-0.02(-0.42%)
Jul 02, 2025	4.510	4.750	4.475	4.720	382,755	+0.21(+4.66%)
Jul 01, 2025	4.470	4.580	4.390	4.510	373,517	+0.03(+0.67%)
Jun 30, 2025	4.610	4.640	4.450	4.480	298,718	-0.13(-2.82%)
Jun 27, 2025	4.668	4.745	4.581	4.610	283,111	-0.06(-1.24%)
Jun 26, 2025	4.610	4.668	4.542	4.668	129,708	+0.11(+2.34%)
Jun 25, 2025	4.629	4.644	4.552	4.562	137,008	-0.05(-1.05%)
Jun 24, 2025	4.542	4.644	4.523	4.610	109,668	+0.07(+1.49%)
Jun 23, 2025	4.474	4.552	4.426	4.542	168,405	+0.06(+1.30%)
Jun 20, 2025	4.474	4.513	4.388	4.484	251,507	+0.04(+0.87%)
Jun 18, 2025	4.261	4.474	4.252	4.445	175,540	+0.17(+4.08%)
Jun 17, 2025	4.261	4.329	4.194	4.271	205,417	+0.02(+0.46%)
Jun 16, 2025	4.474	4.552	4.184	4.252	466,042	-0.15(-3.41%)
Jun 13, 2025	5.278	5.298	4.402	4.402	1,338,362	-1.13(-20.40%)
Jun 12, 2025	5.443	5.578	5.404	5.530	105,400	+0.09(+1.60%)
Jun 11, 2025	5.472	5.598	5.397	5.443	100,334	-0.02(-0.35%)
Jun 10, 2025	5.346	5.472	5.307	5.462	136,755	+0.12(+2.17%)
Jun 09, 2025	5.346	5.424	5.302	5.346	112,125	+0.04(+0.73%)
Jun 06, 2025	5.230	5.317	5.191	5.307	185,901	+0.13(+2.43%)
Jun 05, 2025	5.230	5.230	5.085	5.181	116,602	-0.06(-1.11%)
Jun 04, 2025	5.201	5.293	5.143	5.240	124,400	+0.09(+1.69%)
Jun 03, 2025	4.968	5.157	4.881	5.152	162,724	+0.17(+3.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

Historical Prices