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

AFG (NY: AFG )

135.62 -1.01 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 4.342 4.346 4.264 4.313 465,933 -0.03(-0.67%)
Apr 29, 2003 4.346 4.395 4.317 4.342 477,589 +0.02(+0.36%)
Apr 28, 2003 4.220 4.348 4.220 4.326 446,390 +0.11(+2.53%)
Apr 25, 2003 4.235 4.262 4.190 4.220 290,393 -0.03(-0.69%)
Apr 24, 2003 4.266 4.309 4.220 4.249 279,765 -0.06(-1.31%)
Apr 23, 2003 4.317 4.356 4.278 4.305 391,877 -0.02(-0.54%)
Apr 22, 2003 4.124 4.361 4.124 4.328 691,871 +0.20(+4.95%)
Apr 21, 2003 4.072 4.128 4.058 4.124 485,132 +0.07(+1.78%)
Apr 17, 2003 4.017 4.052 3.992 4.052 738,498 +0.04(+0.87%)
Apr 16, 2003 4.054 4.113 3.984 4.017 342,164 -0.06(-1.38%)
Apr 15, 2003 4.046 4.095 4.006 4.074 369,935 +0.03(+0.67%)
Apr 14, 2003 3.990 4.046 3.961 4.046 553,359 +0.06(+1.41%)
Apr 11, 2003 4.041 4.089 3.918 3.990 510,160 -0.05(-1.20%)
Apr 10, 2003 4.054 4.054 3.982 4.039 361,706 -0.02(-0.43%)
Apr 09, 2003 4.074 4.132 4.037 4.056 501,932 -0.03(-0.71%)
Apr 08, 2003 4.083 4.136 4.041 4.085 300,336 -0.01(-0.28%)
Apr 07, 2003 4.132 4.249 4.064 4.097 444,333 +0.02(+0.48%)
Apr 04, 2003 4.060 4.111 4.037 4.078 614,044 +0.04(+0.96%)
Apr 03, 2003 3.961 4.056 3.928 4.039 809,468 +0.06(+1.57%)
Apr 02, 2003 4.006 4.041 3.973 3.976 440,905 +0.04(+1.14%)
Apr 01, 2003 3.862 3.943 3.747 3.932 786,497 +0.07(+1.86%)
Mar 31, 2003 3.784 3.899 3.765 3.860 813,240 +0.04(+1.07%)
Mar 28, 2003 3.809 3.879 3.778 3.819 574,959 +0.01(+0.25%)
Mar 27, 2003 3.798 3.850 3.747 3.809 294,508 -0.01(-0.25%)
Mar 26, 2003 3.786 3.870 3.763 3.819 340,450 +0.00(+0.10%)
Mar 25, 2003 3.862 3.862 3.772 3.815 614,044 -0.04(-1.16%)
Mar 24, 2003 3.924 3.924 3.776 3.860 580,787 -0.09(-2.36%)
Mar 21, 2003 3.819 3.953 3.803 3.953 583,873 +0.17(+4.58%)
Mar 20, 2003 3.782 3.805 3.695 3.780 494,732 -0.03(-0.82%)
Mar 19, 2003 3.792 3.833 3.743 3.811 316,450 +0.03(+0.77%)
Mar 18, 2003 3.801 3.870 3.751 3.782 594,501 -0.04(-1.02%)
Mar 17, 2003 3.749 3.827 3.702 3.821 667,186 +0.08(+2.08%)
Mar 14, 2003 3.685 3.765 3.656 3.743 756,669 +0.03(+0.79%)
Mar 13, 2003 3.609 3.724 3.593 3.714 498,160 +0.12(+3.47%)
Mar 12, 2003 3.570 3.607 3.553 3.590 926,037 +0.01(+0.33%)
Mar 11, 2003 3.549 3.599 3.543 3.578 1,188,660 +0.03(+0.82%)
Mar 10, 2003 3.755 3.755 3.531 3.549 710,042 -0.21(-5.68%)
Mar 07, 2003 3.710 3.792 3.704 3.763 451,876 +0.05(+1.42%)
Mar 06, 2003 3.782 3.782 3.695 3.710 591,073 -0.10(-2.55%)
Mar 05, 2003 3.776 3.840 3.724 3.807 791,640 -0.01(-0.26%)
Mar 04, 2003 3.809 3.831 3.753 3.817 1,109,119 -0.00(-0.05%)
Mar 03, 2003 3.856 3.889 3.757 3.819 1,098,834 -0.04(-0.96%)
Feb 28, 2003 3.782 3.856 3.782 3.856 915,409 +0.10(+2.75%)
Feb 27, 2003 3.656 3.862 3.654 3.753 1,518,139 +0.10(+2.82%)
Feb 26, 2003 3.704 3.724 3.640 3.650 1,163,632 -0.05(-1.31%)
Feb 25, 2003 3.520 3.702 3.520 3.698 767,298 +0.14(+3.99%)
Feb 24, 2003 3.630 3.630 3.516 3.556 716,556 -0.08(-2.24%)
Feb 21, 2003 3.553 3.665 3.541 3.638 894,152 +0.05(+1.41%)
Feb 20, 2003 3.591 3.617 3.558 3.588 697,699 +0.00(+0.00%)
Feb 19, 2003 3.597 3.597 3.500 3.588 981,236 +0.01(+0.38%)
Feb 18, 2003 3.580 3.665 3.568 3.574 682,957 +0.00(+0.00%)
Feb 14, 2003 3.626 3.691 3.574 3.574 812,554 -0.04(-1.13%)
Feb 13, 2003 3.597 3.656 3.586 3.615 650,386 +0.02(+0.59%)
Feb 12, 2003 3.675 3.675 3.591 3.593 368,563 -0.09(-2.38%)
Feb 11, 2003 3.675 3.696 3.656 3.681 1,556,881 +0.03(+0.96%)
Feb 10, 2003 3.695 3.695 3.588 3.646 923,980 -0.05(-1.26%)
Feb 07, 2003 3.790 3.790 3.683 3.693 678,500 -0.08(-2.06%)
Feb 06, 2003 3.879 3.881 3.731 3.770 818,382 -0.11(-2.81%)
Feb 05, 2003 3.901 3.975 3.811 3.879 901,352 -0.02(-0.55%)
Feb 04, 2003 4.025 4.035 3.850 3.901 816,668 -0.21(-5.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.