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

  • Search Hotels in Sausalito

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

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

8.740 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
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%)
Jan 02, 2025 8.420 8.640 8.390 8.500 155,525 +0.17(+2.04%)
Dec 31, 2024 8.330 0 +0.09(+1.09%)
Dec 30, 2024 8.355 8.423 8.077 8.240 424,271 -0.12(-1.38%)
Dec 27, 2024 8.509 8.538 8.307 8.355 241,826 -0.17(-2.03%)
Dec 26, 2024 8.500 8.634 8.461 8.528 154,943 -0.04(-0.45%)
Dec 24, 2024 8.384 8.577 8.327 8.567 114,913 +0.19(+2.30%)
Dec 23, 2024 8.605 8.673 8.279 8.375 235,790 -0.25(-2.90%)
Dec 20, 2024 8.403 8.750 8.355 8.625 407,518 +0.23(+2.69%)
Dec 19, 2024 8.673 8.725 8.327 8.399 234,894 -0.22(-2.51%)
Dec 18, 2024 8.913 9.000 8.557 8.615 308,188 -0.26(-2.93%)
Dec 17, 2024 9.019 9.063 8.865 8.875 170,741 -0.07(-0.75%)
Dec 16, 2024 9.230 9.230 8.903 8.942 315,274 -0.28(-3.02%)
Dec 13, 2024 9.086 9.293 9.058 9.221 168,816 +0.16(+1.80%)
Dec 12, 2024 9.076 9.144 9.009 9.057 94,767 +0.01(+0.11%)
Dec 11, 2024 9.182 9.219 9.019 9.048 151,042 -0.13(-1.47%)
Dec 10, 2024 9.134 9.269 9.110 9.182 125,988 +0.04(+0.42%)
Dec 09, 2024 9.192 9.336 9.144 9.144 118,251 -0.04(-0.42%)
Dec 06, 2024 9.182 9.264 9.136 9.182 128,761 +0.06(+0.63%)
Dec 05, 2024 9.173 9.307 9.105 9.125 127,556 -0.05(-0.52%)
Dec 04, 2024 9.230 9.298 9.096 9.173 156,033 -0.08(-0.83%)
Dec 03, 2024 9.375 9.423 9.230 9.250 140,675 -0.13(-1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.