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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.655 +0.125 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 2.540 2.780 2.530 2.655 403,011 +0.12(+4.94%)
Nov 20, 2025 2.750 2.750 2.520 2.530 309,126 -0.21(-7.66%)
Nov 19, 2025 2.850 2.850 2.690 2.740 260,494 -0.08(-2.84%)
Nov 18, 2025 3.030 3.060 2.750 2.820 332,353 -0.20(-6.62%)
Nov 17, 2025 3.100 3.121 3.020 3.020 146,058 -0.11(-3.51%)
Nov 14, 2025 3.090 3.140 3.050 3.130 99,993 +0.03(+0.97%)
Nov 13, 2025 3.350 3.350 3.100 3.100 215,712 -0.16(-4.91%)
Nov 12, 2025 3.250 3.340 3.150 3.260 235,611 +0.02(+0.62%)
Nov 11, 2025 3.110 3.260 3.110 3.240 180,095 +0.11(+3.51%)
Nov 10, 2025 3.150 3.190 3.085 3.130 132,015 +0.01(+0.32%)
Nov 07, 2025 3.110 3.140 3.043 3.120 122,265 +0.04(+1.30%)
Nov 06, 2025 3.210 3.210 3.040 3.080 189,968 -0.13(-4.05%)
Nov 05, 2025 3.180 3.250 3.150 3.210 99,500 +0.03(+0.94%)
Nov 04, 2025 3.200 3.256 3.110 3.180 116,811 -0.08(-2.45%)
Nov 03, 2025 3.240 3.300 3.120 3.260 210,551 +0.01(+0.31%)
Oct 31, 2025 3.200 3.289 3.100 3.250 156,936 +0.05(+1.56%)
Oct 30, 2025 3.270 3.340 3.180 3.200 193,582 -0.08(-2.44%)
Oct 29, 2025 3.320 3.410 3.280 3.280 150,308 -0.06(-1.80%)
Oct 28, 2025 3.390 3.420 3.320 3.340 95,510 -0.06(-1.76%)
Oct 27, 2025 3.400 3.440 3.350 3.400 180,749 -0.02(-0.58%)
Oct 24, 2025 3.430 3.490 3.351 3.420 116,302 +0.00(+0.00%)
Oct 23, 2025 3.430 3.440 3.350 3.420 120,277 -0.01(-0.29%)
Oct 22, 2025 3.440 3.470 3.390 3.430 75,677 -0.01(-0.29%)
Oct 21, 2025 3.430 3.540 3.390 3.440 99,408 +0.00(+0.00%)
Oct 20, 2025 3.400 3.490 3.400 3.440 119,981 +0.05(+1.47%)
Oct 17, 2025 3.360 3.495 3.350 3.390 148,679 -0.04(-1.17%)
Oct 16, 2025 3.620 3.690 3.400 3.430 164,193 -0.14(-3.92%)
Oct 15, 2025 3.570 3.770 3.520 3.570 264,945 +0.02(+0.56%)
Oct 14, 2025 3.310 3.570 3.300 3.550 195,537 +0.23(+6.93%)
Oct 13, 2025 3.500 3.600 3.200 3.320 609,909 -0.12(-3.49%)
Oct 10, 2025 3.610 3.642 3.420 3.440 245,087 -0.17(-4.71%)
Oct 09, 2025 3.760 3.800 3.610 3.610 216,458 -0.19(-5.00%)
Oct 08, 2025 3.710 3.820 3.700 3.800 89,014 +0.07(+1.88%)
Oct 07, 2025 3.750 3.780 3.690 3.730 137,296 -0.02(-0.53%)
Oct 06, 2025 3.900 3.940 3.738 3.750 195,124 -0.16(-4.09%)
Oct 03, 2025 3.950 4.005 3.870 3.910 155,161 +0.03(+0.77%)
Oct 02, 2025 3.870 3.900 3.830 3.880 157,168 +0.02(+0.52%)
Oct 01, 2025 3.820 3.900 3.770 3.860 332,500 +0.03(+0.78%)
Sep 30, 2025 3.920 4.010 3.700 3.830 415,033 -0.13(-3.28%)
Sep 29, 2025 3.989 4.047 3.825 3.960 425,476 -0.04(-0.96%)
Sep 26, 2025 3.970 4.027 3.970 3.999 122,181 +0.04(+0.97%)
Sep 25, 2025 3.931 3.999 3.931 3.960 257,436 -0.03(-0.72%)
Sep 24, 2025 3.921 4.076 3.912 3.989 209,005 +0.06(+1.47%)
Sep 23, 2025 4.008 4.133 3.931 3.931 211,702 -0.09(-2.16%)
Sep 22, 2025 4.191 4.191 3.912 4.018 401,533 -0.25(-5.87%)
Sep 19, 2025 4.336 4.365 4.047 4.268 978,267 -0.07(-1.56%)
Sep 18, 2025 4.326 4.413 4.268 4.336 232,520 +0.11(+2.51%)
Sep 17, 2025 4.384 4.408 4.211 4.230 431,844 -0.15(-3.52%)
Sep 16, 2025 4.442 4.480 4.326 4.384 219,203 -0.10(-2.15%)
Sep 15, 2025 4.480 4.528 4.321 4.480 291,710 +0.02(+0.43%)
Sep 12, 2025 4.355 4.462 4.307 4.461 167,724 +0.07(+1.53%)
Sep 11, 2025 4.355 4.422 4.297 4.394 152,808 +0.06(+1.33%)
Sep 10, 2025 4.644 4.644 4.297 4.336 381,403 -0.30(-6.44%)
Sep 09, 2025 4.490 4.749 4.461 4.634 391,890 +0.25(+5.71%)
Sep 08, 2025 4.374 4.413 4.239 4.384 254,094 -0.03(-0.66%)
Sep 05, 2025 4.471 4.538 4.326 4.413 350,937 -0.02(-0.43%)
Sep 04, 2025 4.615 4.611 4.413 4.432 257,712 -0.05(-1.08%)
Sep 03, 2025 4.326 4.495 4.312 4.480 288,260 +0.15(+3.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.