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 )

127.41 -0.27 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2024 127.50 127.92 126.43 127.75 258,542 +0.05(+0.04%)
Apr 29, 2024 127.71 128.84 127.58 127.70 354,952 +0.36(+0.28%)
Apr 26, 2024 128.25 128.37 126.61 127.34 352,251 -1.37(-1.06%)
Apr 25, 2024 129.61 130.19 128.29 128.71 367,462 -1.01(-0.78%)
Apr 24, 2024 128.99 130.07 127.89 129.72 329,961 +0.01(+0.01%)
Apr 23, 2024 129.15 130.23 129.00 129.71 291,652 +0.86(+0.67%)
Apr 22, 2024 128.56 129.81 127.52 128.85 246,545 +0.99(+0.77%)
Apr 19, 2024 126.39 128.29 125.89 127.86 207,643 +2.45(+1.95%)
Apr 18, 2024 125.47 126.34 124.85 125.41 193,474 +0.84(+0.67%)
Apr 17, 2024 126.65 127.49 124.39 124.57 298,789 -2.36(-1.86%)
Apr 16, 2024 126.27 127.62 125.06 126.93 401,197 +0.77(+0.61%)
Apr 15, 2024 129.13 129.13 125.51 126.16 256,818 -1.15(-0.90%)
Apr 12, 2024 128.21 128.93 126.89 127.31 193,413 -1.04(-0.81%)
Apr 11, 2024 128.39 128.82 127.09 128.35 255,906 -0.21(-0.16%)
Apr 10, 2024 129.43 130.02 128.55 128.56 219,573 -1.70(-1.31%)
Apr 09, 2024 133.01 133.21 130.21 130.26 194,656 -2.46(-1.85%)
Apr 08, 2024 132.11 133.62 131.62 132.72 180,014 +0.90(+0.68%)
Apr 05, 2024 131.59 132.50 131.00 131.82 235,372 +0.25(+0.19%)
Apr 04, 2024 133.17 133.30 131.07 131.57 239,124 -0.84(-0.63%)
Apr 03, 2024 134.40 134.66 132.36 132.41 307,887 -2.18(-1.62%)
Apr 02, 2024 133.96 134.78 133.60 134.59 298,486 +0.56(+0.42%)
Apr 01, 2024 135.74 136.23 133.87 134.03 294,775 -1.70(-1.25%)
Mar 28, 2024 136.50 136.09 135.61 135.73 209,661 -0.32(-0.23%)
Mar 27, 2024 134.00 136.28 134.00 136.05 254,507 +2.78(+2.09%)
Mar 26, 2024 133.26 134.16 133.17 133.26 334,008 -0.13(-0.10%)
Mar 25, 2024 131.35 133.77 131.35 133.39 315,392 +2.94(+2.26%)
Mar 22, 2024 132.74 132.74 130.26 130.45 305,218 -2.02(-1.52%)
Mar 21, 2024 132.40 133.14 131.18 132.47 387,985 +0.25(+0.19%)
Mar 20, 2024 130.55 132.67 130.36 132.22 277,774 +1.34(+1.03%)
Mar 19, 2024 129.72 131.39 129.72 130.88 334,900 +1.44(+1.11%)
Mar 18, 2024 131.75 132.06 129.35 129.43 311,485 -2.29(-1.74%)
Mar 15, 2024 129.71 131.74 129.71 131.72 953,822 +0.95(+0.73%)
Mar 14, 2024 129.26 130.92 129.22 130.77 368,874 +1.12(+0.87%)
Mar 13, 2024 129.28 130.28 129.03 129.64 283,956 +0.49(+0.38%)
Mar 12, 2024 128.48 129.25 127.73 129.16 361,944 +0.40(+0.31%)
Mar 11, 2024 127.77 128.82 127.52 128.76 367,592 +0.77(+0.60%)
Mar 08, 2024 128.03 128.93 127.49 127.99 291,419 +0.20(+0.16%)
Mar 07, 2024 128.09 129.05 127.39 127.79 301,167 -0.03(-0.02%)
Mar 06, 2024 127.00 128.05 126.42 127.82 300,571 +1.21(+0.96%)
Mar 05, 2024 126.56 127.62 125.49 126.61 292,701 -0.06(-0.05%)
Mar 04, 2024 126.77 127.21 126.10 126.67 324,185 +0.00(+0.00%)
Mar 01, 2024 126.44 127.75 125.88 126.67 275,014 -0.30(-0.24%)
Feb 29, 2024 127.12 127.42 126.28 126.97 549,851 +0.73(+0.58%)
Feb 28, 2024 125.75 126.83 125.41 126.24 245,510 +0.36(+0.28%)
Feb 27, 2024 125.82 126.10 124.99 125.88 251,563 -0.14(-0.11%)
Feb 26, 2024 125.31 126.27 125.08 126.02 294,247 +0.62(+0.49%)
Feb 23, 2024 126.12 126.69 125.18 125.41 275,467 -0.39(-0.31%)
Feb 22, 2024 124.06 126.14 124.06 125.79 319,469 +1.82(+1.47%)
Feb 21, 2024 123.09 124.24 122.64 123.97 353,477 +1.06(+0.87%)
Feb 20, 2024 121.77 124.79 121.74 122.91 373,208 +0.15(+0.12%)
Feb 16, 2024 122.82 123.92 122.09 122.76 1,125,253 -0.08(-0.06%)
Feb 15, 2024 120.05 123.09 120.05 122.84 316,119 +3.01(+2.51%)
Feb 14, 2024 117.98 119.97 117.98 119.83 365,198 +2.31(+1.96%)
Feb 13, 2024 119.48 119.95 116.96 117.52 509,259 -1.91(-1.60%)
Feb 12, 2024 119.79 121.59 119.40 119.43 456,342 -0.17(-0.15%)
Feb 09, 2024 117.35 119.73 117.14 119.60 430,171 +2.07(+1.77%)
Feb 08, 2024 116.60 118.21 114.54 117.53 699,373 -1.57(-1.32%)
Feb 07, 2024 117.33 119.83 112.67 119.10 831,225 +2.47(+2.11%)
Feb 06, 2024 115.33 117.22 114.43 116.63 537,616 +1.10(+0.95%)
Feb 05, 2024 114.79 116.04 114.25 115.53 291,328 +0.19(+0.16%)
Feb 02, 2024 115.15 116.45 114.97 115.34 389,818 +0.89(+0.77%)
Feb 01, 2024 116.68 117.50 113.30 114.46 640,473 -2.84(-2.43%)
Jan 31, 2024 119.00 119.50 117.28 117.30 409,623 -1.40(-1.18%)
Jan 30, 2024 118.11 119.24 117.43 118.71 283,702 +0.65(+0.55%)
Jan 29, 2024 116.81 118.09 116.81 118.05 223,515 +0.88(+0.75%)
Jan 26, 2024 117.73 117.98 116.61 117.18 221,115 +0.00(+0.00%)
Jan 25, 2024 117.89 118.32 116.24 117.18 233,268 -0.05(-0.04%)
Jan 24, 2024 116.74 117.75 116.74 117.23 233,486 +1.38(+1.19%)
Jan 23, 2024 117.78 118.20 115.73 115.84 247,894 -1.94(-1.65%)
Jan 22, 2024 116.48 117.81 116.46 117.78 266,644 +1.46(+1.26%)
Jan 19, 2024 116.07 116.67 115.40 116.32 273,562 +1.42(+1.24%)
Jan 18, 2024 113.45 115.02 112.95 114.90 456,142 +1.18(+1.04%)
Jan 17, 2024 113.64 115.40 113.61 113.72 281,763 -0.53(-0.46%)
Jan 16, 2024 115.53 115.55 113.82 114.24 268,371 -1.53(-1.32%)
Jan 12, 2024 117.46 117.84 115.45 115.77 198,423 -0.67(-0.58%)
Jan 11, 2024 115.21 116.85 114.72 116.45 306,929 +1.56(+1.36%)
Jan 10, 2024 115.19 115.37 114.29 114.89 236,198 -0.49(-0.43%)
Jan 09, 2024 115.97 116.03 114.28 115.38 173,504 -1.13(-0.97%)
Jan 08, 2024 117.18 118.00 115.39 116.52 241,024 -0.85(-0.73%)
Jan 05, 2024 116.86 118.05 116.75 117.37 530,277 +0.62(+0.53%)
Jan 04, 2024 114.61 117.19 114.61 116.75 468,529 +2.70(+2.37%)
Jan 03, 2024 115.42 115.61 114.03 114.05 412,521 -1.58(-1.37%)
Jan 02, 2024 115.25 116.36 114.69 115.62 235,858 +0.48(+0.42%)
Dec 29, 2023 115.13 115.53 114.64 115.14 203,394 -0.47(-0.40%)
Dec 28, 2023 115.32 116.08 115.20 115.60 175,640 +0.35(+0.30%)
Dec 27, 2023 114.13 115.34 113.93 115.26 217,370 +0.18(+0.16%)
Dec 26, 2023 114.51 115.62 114.25 115.07 173,209 +0.15(+0.13%)
Dec 22, 2023 115.27 115.89 114.60 114.93 228,392 +0.04(+0.03%)
Dec 21, 2023 114.95 115.23 113.53 114.89 231,602 -0.01(-0.01%)
Dec 20, 2023 116.50 117.06 114.83 114.90 308,319 -1.91(-1.63%)
Dec 19, 2023 116.80 117.38 116.51 116.81 396,569 +0.49(+0.42%)
Dec 18, 2023 115.73 116.57 114.83 116.31 349,500 +1.10(+0.96%)
Dec 15, 2023 116.79 117.77 114.33 115.21 1,057,473 -2.85(-2.41%)
Dec 14, 2023 116.77 118.59 116.55 118.05 704,390 +2.20(+1.90%)
Dec 13, 2023 113.72 115.97 113.61 115.86 418,027 +1.66(+1.45%)
Dec 12, 2023 112.80 114.21 112.80 114.20 225,280 +1.42(+1.26%)
Dec 11, 2023 112.18 112.81 111.81 112.78 234,370 +0.61(+0.54%)
Dec 08, 2023 112.03 112.27 111.11 112.17 284,919 +0.44(+0.39%)
Dec 07, 2023 112.03 112.78 111.11 111.73 427,621 -0.02(-0.02%)
Dec 06, 2023 113.25 113.73 111.68 111.75 383,746 -1.08(-0.96%)
Dec 05, 2023 113.14 114.12 112.44 112.83 831,715 -0.16(-0.15%)
Dec 04, 2023 112.79 114.57 112.72 113.00 727,781 +0.21(+0.19%)
Dec 01, 2023 110.21 112.87 109.88 112.79 422,316 +2.00(+1.81%)
Nov 30, 2023 107.61 110.94 107.37 110.78 646,194 +3.41(+3.17%)
Nov 29, 2023 107.64 108.06 107.04 107.37 364,487 -0.40(-0.37%)
Nov 28, 2023 109.92 110.01 107.69 107.77 246,127 -2.58(-2.33%)
Nov 27, 2023 109.51 110.59 109.18 110.34 395,263 +0.64(+0.58%)
Nov 24, 2023 109.15 110.45 109.06 109.71 266,321 +1.60(+1.48%)
Nov 22, 2023 107.38 108.26 106.95 108.11 261,576 +1.31(+1.22%)
Nov 21, 2023 105.63 107.42 105.63 106.80 193,183 +1.22(+1.16%)
Nov 20, 2023 105.14 106.32 104.97 105.58 264,011 -0.13(-0.13%)
Nov 17, 2023 106.36 107.16 105.55 105.72 291,658 -0.46(-0.43%)
Nov 16, 2023 107.22 107.28 106.11 106.17 461,919 -0.70(-0.65%)
Nov 15, 2023 108.12 108.33 106.63 106.87 393,015 -1.17(-1.08%)
Nov 14, 2023 105.02 108.12 104.79 108.04 507,601 +3.51(+3.35%)
Nov 13, 2023 105.03 105.34 104.33 104.53 271,327 -0.49(-0.47%)
Nov 10, 2023 104.11 105.27 103.73 105.03 237,416 +1.62(+1.56%)
Nov 09, 2023 104.61 104.61 103.29 103.41 270,598 -0.88(-0.84%)
Nov 08, 2023 106.06 106.55 104.19 104.29 280,010 -1.94(-1.83%)
Nov 07, 2023 105.15 106.38 104.64 106.23 289,752 +0.82(+0.78%)
Nov 06, 2023 105.10 105.71 104.29 105.41 392,866 +0.49(+0.46%)
Nov 03, 2023 104.92 105.72 104.08 104.92 352,934 +1.01(+0.97%)
Nov 02, 2023 105.07 106.08 101.83 103.91 398,862 -2.22(-2.09%)
Nov 01, 2023 104.83 106.31 104.51 106.12 352,705 +1.68(+1.61%)
Oct 31, 2023 103.40 104.72 103.40 104.44 302,568 +1.28(+1.24%)
Oct 30, 2023 103.24 103.77 102.65 103.16 236,164 +0.58(+0.57%)
Oct 27, 2023 104.42 104.42 101.83 102.58 270,918 -2.26(-2.16%)
Oct 26, 2023 104.20 106.21 104.20 104.84 318,353 +1.26(+1.22%)
Oct 25, 2023 103.71 104.05 102.49 103.58 369,031 -0.04(-0.04%)
Oct 24, 2023 101.84 103.84 101.67 103.62 399,453 +2.30(+2.27%)
Oct 23, 2023 102.06 102.06 100.49 101.32 484,065 -0.85(-0.83%)
Oct 20, 2023 104.35 104.95 102.08 102.17 352,229 -2.02(-1.94%)
Oct 19, 2023 105.60 106.32 103.90 104.19 408,008 -1.86(-1.76%)
Oct 18, 2023 106.84 107.07 105.91 106.06 279,537 -1.05(-0.98%)
Oct 17, 2023 105.79 107.46 105.56 107.11 880,976 +1.31(+1.24%)
Oct 16, 2023 105.18 106.41 104.98 105.80 524,219 +1.59(+1.52%)
Oct 13, 2023 105.33 106.43 103.86 104.21 511,165 -0.36(-0.35%)
Oct 12, 2023 105.03 105.42 103.58 104.58 392,292 -0.42(-0.40%)
Oct 11, 2023 104.80 106.09 104.39 105.00 447,467 -0.10(-0.10%)
Oct 10, 2023 107.21 107.66 104.69 105.10 476,977 -1.80(-1.69%)
Oct 09, 2023 106.50 107.29 106.30 106.90 167,719 +0.16(+0.15%)
Oct 06, 2023 106.53 107.64 106.27 106.74 244,979 +0.12(+0.12%)
Oct 05, 2023 105.30 106.75 105.30 106.62 228,213 +1.18(+1.12%)
Oct 04, 2023 103.30 105.46 102.66 105.44 307,545 +2.26(+2.19%)
Oct 03, 2023 103.95 104.75 102.88 103.18 418,183 -1.18(-1.13%)
Oct 02, 2023 106.08 106.21 104.21 104.36 295,253 -1.60(-1.51%)
Sep 29, 2023 107.17 107.51 105.89 105.97 284,025 -0.85(-0.80%)
Sep 28, 2023 107.03 107.53 106.79 106.82 337,169 +0.21(+0.20%)
Sep 27, 2023 105.71 107.01 105.52 106.61 305,504 +0.63(+0.59%)
Sep 26, 2023 107.11 107.51 105.96 105.98 302,322 -1.56(-1.45%)
Sep 25, 2023 107.08 107.85 107.42 107.54 239,063 +0.03(+0.03%)
Sep 22, 2023 107.60 108.22 107.39 107.51 202,591 -0.08(-0.07%)
Sep 21, 2023 108.31 108.84 107.08 107.59 341,495 -0.98(-0.90%)
Sep 20, 2023 108.85 109.81 108.51 108.56 243,141 -0.06(-0.05%)
Sep 19, 2023 107.98 108.97 107.98 108.62 231,398 +0.93(+0.86%)
Sep 18, 2023 108.12 108.12 106.72 107.69 401,543 +0.11(+0.11%)
Sep 15, 2023 107.21 107.77 106.94 107.58 1,571,478 +0.01(+0.01%)
Sep 14, 2023 106.26 107.64 105.93 107.57 393,387 +1.98(+1.88%)
Sep 13, 2023 105.52 106.06 105.01 105.58 360,672 -0.19(-0.18%)
Sep 12, 2023 103.52 105.90 103.52 105.78 543,860 +2.52(+2.44%)
Sep 11, 2023 104.84 105.36 103.03 103.25 761,184 -1.14(-1.09%)
Sep 08, 2023 106.52 106.53 104.02 104.39 740,183 -1.61(-1.52%)
Sep 07, 2023 107.24 108.24 105.89 106.00 825,042 -1.65(-1.53%)
Sep 06, 2023 107.46 108.53 107.46 107.65 495,942 -0.28(-0.26%)
Sep 05, 2023 110.37 110.37 107.84 107.94 480,191 -3.68(-3.30%)
Sep 01, 2023 111.00 111.96 111.00 111.62 245,649 +1.62(+1.48%)
Aug 31, 2023 111.97 112.23 109.91 110.00 443,256 -1.64(-1.47%)
Aug 30, 2023 110.59 111.93 110.59 111.64 304,878 +1.05(+0.95%)
Aug 29, 2023 110.32 110.93 109.60 110.59 203,108 +0.57(+0.52%)
Aug 28, 2023 108.76 110.47 108.76 110.02 252,564 +1.19(+1.09%)
Aug 25, 2023 109.40 109.55 108.34 108.83 170,281 +0.01(+0.01%)
Aug 24, 2023 108.19 109.79 107.64 108.82 228,023 +0.90(+0.84%)
Aug 23, 2023 107.22 108.27 107.22 107.92 241,803 +0.82(+0.76%)
Aug 22, 2023 108.14 108.69 107.08 107.10 313,129 -1.44(-1.33%)
Aug 21, 2023 108.41 109.29 107.65 108.55 396,153 +0.23(+0.21%)
Aug 18, 2023 107.50 108.41 107.23 108.32 330,295 +0.53(+0.49%)
Aug 17, 2023 107.70 108.56 107.31 107.79 517,183 +0.43(+0.40%)
Aug 16, 2023 106.16 107.44 106.16 107.36 272,865 +1.13(+1.06%)
Aug 15, 2023 106.72 107.06 105.85 106.23 457,481 -1.02(-0.95%)
Aug 14, 2023 107.81 107.89 106.78 107.25 261,501 -0.45(-0.41%)
Aug 11, 2023 106.41 107.96 106.18 107.69 313,908 +1.23(+1.16%)
Aug 10, 2023 107.25 107.60 106.08 106.46 407,936 -0.58(-0.54%)
Aug 09, 2023 107.50 108.00 106.75 107.04 244,732 -0.52(-0.49%)
Aug 08, 2023 106.95 107.77 106.26 107.56 367,544 -0.44(-0.40%)
Aug 07, 2023 106.75 109.20 106.75 108.00 367,359 +2.20(+2.08%)
Aug 04, 2023 107.01 108.10 105.41 105.79 606,602 -1.20(-1.12%)
Aug 03, 2023 108.19 109.66 104.37 106.99 1,300,028 -9.49(-8.15%)
Aug 02, 2023 115.49 117.08 115.14 116.48 456,621 +0.66(+0.57%)
Aug 01, 2023 115.50 116.25 115.06 115.82 226,049 +0.43(+0.37%)
Jul 31, 2023 115.89 116.73 115.22 115.40 333,879 -0.40(-0.34%)
Jul 28, 2023 116.97 117.08 115.74 115.80 318,280 -0.31(-0.27%)
Jul 27, 2023 116.72 117.19 116.04 116.11 396,113 -0.28(-0.24%)
Jul 26, 2023 115.21 117.32 114.57 116.39 422,348 +1.77(+1.54%)
Jul 25, 2023 114.05 114.80 113.19 114.63 300,581 +0.37(+0.32%)
Jul 24, 2023 113.75 114.81 113.59 114.26 227,393 +0.23(+0.20%)
Jul 21, 2023 114.57 114.57 113.29 114.03 261,359 +0.39(+0.34%)
Jul 20, 2023 112.92 114.04 112.35 113.64 304,751 +1.57(+1.40%)
Jul 19, 2023 111.57 112.51 111.07 112.08 319,796 +0.68(+0.61%)
Jul 18, 2023 110.05 112.04 110.05 111.39 356,875 +1.15(+1.04%)
Jul 17, 2023 109.02 111.07 108.31 110.24 211,539 +1.36(+1.25%)
Jul 14, 2023 111.29 111.29 108.38 108.89 335,429 -2.08(-1.87%)
Jul 13, 2023 109.85 111.02 109.70 110.97 296,388 +0.21(+0.19%)
Jul 12, 2023 111.94 112.24 110.63 110.76 228,613 -0.34(-0.31%)
Jul 11, 2023 110.96 111.97 110.96 111.10 211,419 +0.01(+0.01%)
Jul 10, 2023 112.64 113.60 111.03 111.09 283,299 -1.63(-1.45%)
Jul 07, 2023 110.34 113.52 110.34 112.72 595,784 +1.91(+1.72%)
Jul 06, 2023 110.40 111.03 109.89 110.81 373,130 -0.11(-0.10%)
Jul 05, 2023 111.61 111.61 109.52 110.93 427,182 -1.83(-1.62%)
Jul 03, 2023 112.01 113.64 111.82 112.76 235,459 +0.68(+0.61%)
Jun 30, 2023 111.85 112.67 111.50 112.08 378,415 +0.78(+0.70%)
Jun 29, 2023 109.92 111.49 109.81 111.30 391,201 +1.45(+1.32%)
Jun 28, 2023 110.69 110.79 109.06 109.84 374,884 -1.39(-1.25%)
Jun 27, 2023 110.76 111.56 109.89 111.23 301,497 +0.44(+0.39%)
Jun 26, 2023 109.65 111.13 109.47 110.79 417,073 +1.28(+1.17%)
Jun 23, 2023 109.81 110.60 109.31 109.51 765,601 -1.06(-0.96%)
Jun 22, 2023 110.00 110.66 108.84 110.57 335,309 +0.87(+0.79%)
Jun 21, 2023 108.68 110.03 108.00 109.70 477,691 +0.77(+0.71%)
Jun 20, 2023 109.37 109.51 107.99 108.93 385,694 -0.92(-0.84%)
Jun 16, 2023 109.20 110.16 108.51 109.85 852,984 +1.08(+0.99%)
Jun 15, 2023 108.04 109.08 107.71 108.78 397,161 -0.53(-0.48%)
May 08, 2023 109.50 110.22 109.24 109.30 332,405 -0.03(-0.03%)
May 05, 2023 110.04 111.26 109.03 109.33 200,237 +1.12(+1.04%)
May 04, 2023 108.84 109.36 107.06 108.21 421,182 -1.20(-1.10%)
May 03, 2023 112.67 112.79 107.10 109.41 793,355 -4.99(-4.36%)
May 02, 2023 115.48 115.59 112.50 114.40 594,926 -1.77(-1.53%)
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.