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)

4.960 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.970 5.000 4.870 4.960 89,406 -0.01(-0.20%)
May 29, 2025 4.950 5.010 4.890 4.970 77,080 +0.06(+1.22%)
May 28, 2025 4.980 5.050 4.850 4.910 208,938 -0.06(-1.21%)
May 27, 2025 4.830 5.010 4.780 4.970 217,292 +0.25(+5.30%)
May 23, 2025 4.800 4.866 4.720 4.720 211,815 -0.11(-2.28%)
May 22, 2025 4.980 5.005 4.810 4.830 186,469 -0.15(-3.01%)
May 21, 2025 5.160 5.160 4.940 4.980 240,478 -0.13(-2.54%)
May 20, 2025 5.150 5.230 4.910 5.110 195,625 -0.04(-0.78%)
May 19, 2025 5.200 5.250 5.120 5.150 123,428 -0.12(-2.28%)
May 16, 2025 5.310 5.310 5.010 5.270 185,833 +0.01(+0.19%)
May 15, 2025 5.440 5.440 5.010 5.260 258,692 -0.21(-3.84%)
May 14, 2025 5.700 5.870 5.470 5.470 249,045 -0.30(-5.20%)
May 13, 2025 5.730 5.770 5.620 5.770 99,671 +0.12(+2.12%)
May 12, 2025 5.680 5.790 5.630 5.650 102,335 +0.10(+1.80%)
May 09, 2025 5.550 5.580 5.480 5.550 53,693 +0.05(+0.91%)
May 08, 2025 5.350 5.540 5.350 5.500 68,609 +0.17(+3.19%)
May 07, 2025 5.380 5.510 5.270 5.330 110,548 +0.02(+0.38%)
May 06, 2025 5.660 5.695 5.305 5.310 154,175 -0.41(-7.17%)
May 05, 2025 5.810 5.810 5.665 5.720 119,392 -0.11(-1.89%)
May 02, 2025 5.500 5.870 5.480 5.830 165,217 +0.39(+7.17%)
May 01, 2025 5.510 5.550 5.380 5.440 101,618 -0.07(-1.27%)
Apr 30, 2025 5.290 5.570 5.145 5.510 147,229 +0.19(+3.57%)
Apr 29, 2025 5.450 5.452 5.310 5.320 109,261 -0.12(-2.21%)
Apr 28, 2025 5.280 5.460 5.245 5.440 75,873 +0.15(+2.84%)
Apr 25, 2025 5.360 5.370 5.220 5.290 96,278 -0.07(-1.31%)
Apr 24, 2025 5.200 5.380 5.181 5.360 131,405 +0.15(+2.88%)
Apr 23, 2025 5.400 5.445 5.180 5.210 118,613 -0.06(-1.14%)
Apr 22, 2025 5.050 5.280 5.045 5.270 126,235 +0.27(+5.40%)
Apr 21, 2025 5.060 5.130 4.870 5.000 106,604 -0.06(-1.19%)
Apr 17, 2025 5.030 5.150 4.952 5.060 114,324 +0.03(+0.60%)
Apr 16, 2025 5.100 5.140 4.900 5.030 118,755 -0.08(-1.57%)
Apr 15, 2025 5.010 5.160 4.870 5.110 214,462 +0.12(+2.40%)
Apr 14, 2025 4.850 5.010 4.810 4.990 275,937 +0.23(+4.83%)
Apr 11, 2025 4.800 4.916 4.600 4.760 377,166 -0.04(-0.83%)
Apr 10, 2025 5.090 5.122 4.660 4.800 179,698 -0.29(-5.70%)
Apr 09, 2025 4.500 5.150 4.340 5.090 273,716 +0.53(+11.62%)
Apr 08, 2025 5.060 5.105 4.515 4.560 507,707 -0.40(-8.06%)
Apr 07, 2025 4.900 5.085 4.660 4.960 399,239 -0.09(-1.78%)
Apr 04, 2025 5.320 5.330 4.970 5.050 323,717 -0.38(-7.00%)
Apr 03, 2025 5.530 5.598 5.430 5.430 283,641 -0.29(-5.07%)
Apr 02, 2025 5.620 5.814 5.620 5.720 236,197 +0.15(+2.69%)
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.
 
 
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.