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

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

6.760 -1.730 (-20.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	8.390	8.390	6.510	6.760	1,084,285	-1.73(-20.38%)
Mar 12, 2025	8.400	8.550	8.340	8.490	175,822	+0.13(+1.56%)
Mar 11, 2025	8.350	8.400	8.330	8.360	193,335	+0.00(+0.00%)
Mar 10, 2025	8.380	8.465	8.340	8.360	145,762	-0.05(-0.59%)
Mar 07, 2025	8.440	8.460	8.360	8.410	83,144	+0.01(+0.12%)
Mar 06, 2025	8.520	8.520	8.350	8.400	99,152	-0.12(-1.41%)
Mar 05, 2025	8.410	8.590	8.400	8.520	157,232	+0.14(+1.67%)
Mar 04, 2025	8.290	8.510	8.277	8.380	119,400	-0.02(-0.24%)
Mar 03, 2025	8.530	8.619	8.340	8.400	154,301	-0.13(-1.52%)
Feb 28, 2025	8.420	8.620	8.330	8.530	118,051	+0.14(+1.67%)
Feb 27, 2025	8.270	8.415	8.270	8.390	84,744	+0.06(+0.72%)
Feb 26, 2025	8.360	8.480	8.230	8.330	92,592	-0.04(-0.48%)
Feb 25, 2025	8.390	8.440	8.240	8.370	134,942	-0.02(-0.24%)
Feb 24, 2025	8.150	8.505	8.150	8.390	256,908	+0.48(+6.07%)
Feb 21, 2025	8.650	8.670	7.800	7.910	1,177,322	-0.67(-7.81%)
Feb 20, 2025	8.680	8.719	8.560	8.580	76,713	-0.07(-0.81%)
Feb 19, 2025	8.660	8.805	8.640	8.650	55,951	-0.07(-0.80%)
Feb 18, 2025	8.770	8.877	8.670	8.720	130,277	-0.02(-0.23%)
Feb 14, 2025	8.790	8.880	8.695	8.740	153,298	+0.02(+0.23%)
Feb 13, 2025	8.690	8.740	8.660	8.720	72,560	+0.09(+1.04%)
Feb 12, 2025	8.580	8.690	8.542	8.630	89,832	+0.00(+0.00%)
Feb 11, 2025	8.530	8.678	8.450	8.630	87,062	+0.08(+0.94%)
Feb 10, 2025	8.500	8.590	8.440	8.550	123,576	+0.12(+1.42%)
Feb 07, 2025	8.500	8.500	8.410	8.430	94,183	-0.03(-0.35%)
Feb 06, 2025	8.570	8.610	8.400	8.460	132,514	-0.06(-0.70%)
Feb 05, 2025	8.360	8.620	8.350	8.520	169,535	+0.17(+2.04%)
Feb 04, 2025	8.210	8.380	8.205	8.350	110,469	+0.16(+1.95%)
Feb 03, 2025	8.060	8.260	8.060	8.190	114,368	+0.05(+0.61%)
Jan 31, 2025	8.220	8.250	8.120	8.140	83,393	-0.03(-0.37%)
Jan 30, 2025	8.150	8.240	8.115	8.170	129,168	+0.04(+0.49%)
Jan 29, 2025	8.190	8.250	7.950	8.130	155,639	-0.07(-0.85%)
Jan 28, 2025	8.210	8.346	8.190	8.200	87,633	-0.05(-0.61%)
Jan 27, 2025	8.130	8.378	8.130	8.250	144,238	+0.12(+1.48%)
Jan 24, 2025	8.060	8.230	8.060	8.130	211,837	+0.01(+0.12%)
Jan 23, 2025	8.250	8.260	7.940	8.120	415,724	-0.14(-1.69%)
Jan 22, 2025	8.380	8.410	8.230	8.260	153,622	-0.13(-1.55%)
Jan 21, 2025	8.620	8.646	8.360	8.390	159,264	-0.23(-2.67%)
Jan 17, 2025	8.420	8.640	8.410	8.620	165,577	+0.18(+2.13%)
Jan 16, 2025	8.400	8.470	8.340	8.440	98,440	+0.04(+0.48%)
Jan 15, 2025	8.490	8.490	8.220	8.400	198,774	+0.09(+1.08%)
Jan 14, 2025	8.330	8.480	8.290	8.310	157,646	-0.02(-0.24%)
Jan 13, 2025	8.160	8.350	8.125	8.330	141,782	+0.11(+1.34%)
Jan 10, 2025	8.410	8.429	8.080	8.220	332,324	-0.25(-2.95%)
Jan 08, 2025	8.320	8.510	8.280	8.470	244,534	+0.12(+1.44%)
Jan 07, 2025	8.400	8.530	8.260	8.350	174,578	-0.03(-0.36%)
Jan 06, 2025	8.620	8.670	8.380	8.380	219,318	-0.25(-2.90%)
Jan 03, 2025	8.540	8.690	8.495	8.630	134,913	+0.13(+1.53%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices