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 )

133.55 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 5.555 5.572 5.516 5.516 1,018,441 -0.07(-1.32%)
Nov 29, 2004 5.632 5.650 5.560 5.590 742,621 -0.03(-0.50%)
Nov 26, 2004 5.581 5.636 5.581 5.618 455,008 +0.02(+0.44%)
Nov 24, 2004 5.579 5.629 5.555 5.593 468,323 +0.01(+0.09%)
Nov 23, 2004 5.502 5.590 5.501 5.588 1,880,902 +0.09(+1.63%)
Nov 22, 2004 5.455 5.513 5.446 5.499 1,115,454 +0.05(+1.00%)
Nov 19, 2004 5.511 5.529 5.434 5.445 808,818 -0.06(-1.18%)
Nov 18, 2004 5.644 5.653 5.497 5.509 1,239,858 -0.13(-2.39%)
Nov 17, 2004 5.660 5.709 5.609 5.644 644,848 -0.01(-0.09%)
Nov 16, 2004 5.602 5.669 5.581 5.650 1,489,808 +0.06(+1.16%)
Nov 15, 2004 5.565 5.585 5.495 5.585 645,609 +0.02(+0.35%)
Nov 12, 2004 5.581 5.581 5.495 5.565 838,493 -0.03(-0.53%)
Nov 11, 2004 5.581 5.601 5.562 5.595 521,965 +0.02(+0.44%)
Nov 10, 2004 5.476 5.606 5.471 5.571 1,001,321 +0.09(+1.66%)
Nov 09, 2004 5.481 5.499 5.441 5.480 699,631 +0.04(+0.71%)
Nov 08, 2004 5.390 5.499 5.390 5.441 676,424 +0.05(+0.94%)
Nov 05, 2004 5.418 5.481 5.362 5.390 938,929 +0.02(+0.39%)
Nov 04, 2004 5.427 5.431 5.350 5.369 851,047 -0.01(-0.26%)
Nov 03, 2004 5.418 5.432 5.345 5.383 1,101,378 +0.06(+1.12%)
Nov 02, 2004 5.341 5.380 5.311 5.324 827,460 +0.03(+0.60%)
Nov 01, 2004 5.213 5.324 5.166 5.292 1,560,951 +0.11(+2.03%)
Oct 29, 2004 5.222 5.233 5.162 5.187 843,438 -0.04(-0.67%)
Oct 28, 2004 5.038 5.241 5.029 5.222 1,414,861 +0.17(+3.36%)
Oct 27, 2004 5.006 5.056 4.959 5.052 1,505,787 +0.06(+1.19%)
Oct 26, 2004 4.943 5.026 4.905 4.992 1,323,555 +0.08(+1.60%)
Oct 25, 2004 4.854 4.942 4.836 4.914 789,416 +0.05(+0.97%)
Oct 22, 2004 4.936 4.977 4.865 4.866 429,518 -0.08(-1.63%)
Oct 21, 2004 4.882 4.952 4.873 4.947 615,934 +0.05(+1.00%)
Oct 20, 2004 4.912 4.959 4.870 4.898 832,786 -0.02(-0.50%)
Oct 19, 2004 5.031 5.034 4.907 4.922 967,082 -0.09(-1.82%)
Oct 18, 2004 4.999 5.068 4.980 5.013 1,214,369 -0.02(-0.45%)
Oct 15, 2004 5.038 5.073 4.940 5.036 1,550,679 -0.02(-0.31%)
Oct 14, 2004 5.117 5.131 5.015 5.052 1,520,624 -0.08(-1.60%)
Oct 13, 2004 5.143 5.143 5.110 5.134 1,026,431 -0.02(-0.37%)
Oct 12, 2004 5.218 5.218 5.133 5.154 1,104,802 -0.08(-1.47%)
Oct 11, 2004 5.103 5.233 5.101 5.231 1,276,381 +0.10(+1.95%)
Oct 08, 2004 5.266 5.266 5.082 5.131 1,649,213 -0.13(-2.56%)
Oct 07, 2004 5.306 5.318 5.238 5.266 778,002 -0.05(-0.89%)
Oct 06, 2004 5.353 5.381 5.301 5.313 704,197 -0.02(-0.36%)
Oct 05, 2004 5.362 5.371 5.292 5.332 644,848 -0.02(-0.39%)
Oct 04, 2004 5.336 5.413 5.327 5.353 951,484 +0.04(+0.83%)
Oct 01, 2004 5.245 5.310 5.236 5.310 591,966 +0.07(+1.37%)
Sep 30, 2004 5.138 5.264 5.131 5.238 848,384 +0.06(+1.25%)
Sep 29, 2004 5.213 5.217 5.169 5.173 693,925 -0.05(-0.91%)
Sep 28, 2004 5.213 5.250 5.194 5.220 477,834 +0.04(+0.81%)
Sep 27, 2004 5.222 5.231 5.152 5.178 1,125,726 -0.06(-1.14%)
Sep 24, 2004 5.241 5.275 5.229 5.238 353,430 -0.01(-0.27%)
Sep 23, 2004 5.306 5.313 5.250 5.252 509,791 -0.05(-1.02%)
Sep 22, 2004 5.336 5.336 5.276 5.306 595,390 -0.06(-1.05%)
Sep 21, 2004 5.299 5.367 5.299 5.362 721,317 +0.06(+1.19%)
Sep 20, 2004 5.290 5.332 5.280 5.299 806,535 +0.00(+0.03%)
Sep 17, 2004 5.329 5.329 5.283 5.297 563,814 -0.03(-0.59%)
Sep 16, 2004 5.306 5.329 5.261 5.329 583,977 +0.01(+0.20%)
Sep 15, 2004 5.304 5.352 5.276 5.318 446,257 -0.01(-0.16%)
Sep 14, 2004 5.336 5.390 5.311 5.327 839,253 -0.04(-0.72%)
Sep 13, 2004 5.320 5.367 5.320 5.366 560,770 +0.06(+1.06%)
Sep 10, 2004 5.367 5.380 5.308 5.310 507,889 -0.04(-0.72%)
Sep 09, 2004 5.303 5.353 5.292 5.348 984,582 +0.02(+0.46%)
Sep 08, 2004 5.303 5.366 5.303 5.324 556,585 +0.03(+0.56%)
Sep 07, 2004 5.252 5.325 5.252 5.294 711,425 +0.03(+0.50%)
Sep 03, 2004 5.266 5.322 5.243 5.268 488,106 -0.02(-0.33%)
Sep 02, 2004 5.245 5.299 5.206 5.285 607,565 +0.04(+0.77%)
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.