Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afc Gamma Inc (NQ: AFCG )

11.82 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 12.51 12.58 12.26 12.38 246,578 -0.13(-1.04%)
Mar 27, 2024 12.65 12.87 12.45 12.51 286,383 -0.12(-0.95%)
Mar 26, 2024 12.62 12.79 12.55 12.63 288,592 +0.09(+0.69%)
Mar 25, 2024 12.54 12.70 12.53 12.54 237,321 -0.01(-0.08%)
Mar 22, 2024 12.63 12.72 12.52 12.55 172,678 -0.06(-0.46%)
Mar 21, 2024 12.52 12.71 12.48 12.61 162,571 +0.14(+1.16%)
Mar 20, 2024 12.14 12.53 12.14 12.47 132,027 +0.30(+2.45%)
Mar 19, 2024 12.20 12.27 12.12 12.17 64,638 +0.00(+0.00%)
Mar 18, 2024 11.93 12.37 11.93 12.17 159,993 +0.12(+0.96%)
Mar 15, 2024 11.93 12.12 11.84 12.05 197,329 +0.18(+1.54%)
Mar 14, 2024 11.97 12.05 11.75 11.87 157,824 -0.11(-0.89%)
Mar 13, 2024 11.97 12.16 11.95 11.97 91,093 +0.04(+0.32%)
Mar 12, 2024 11.74 12.09 11.68 11.94 147,144 +0.19(+1.60%)
Mar 11, 2024 11.51 11.93 11.45 11.75 196,688 +0.31(+2.74%)
Mar 08, 2024 11.26 11.49 11.24 11.44 127,659 +0.25(+2.24%)
Mar 07, 2024 10.79 11.18 10.79 11.18 111,553 +0.21(+1.93%)
Mar 06, 2024 10.95 11.07 10.92 10.97 68,111 +0.02(+0.18%)
Mar 05, 2024 10.92 11.02 10.88 10.95 88,479 +0.04(+0.35%)
Mar 04, 2024 10.92 11.10 10.89 10.92 117,496 -0.18(-1.65%)
Mar 01, 2024 11.13 11.20 10.93 11.10 71,852 +0.02(+0.17%)
Feb 29, 2024 10.97 11.10 10.92 11.08 80,266 +0.26(+2.40%)
Feb 28, 2024 10.84 10.96 10.80 10.82 71,897 -0.09(-0.80%)
Feb 27, 2024 10.85 10.92 10.82 10.91 47,959 +0.12(+1.07%)
Feb 26, 2024 10.80 10.92 10.77 10.79 118,435 -0.04(-0.36%)
Feb 23, 2024 10.85 10.98 10.49 10.83 161,502 -0.04(-0.35%)
Feb 22, 2024 11.04 11.04 10.79 10.87 118,582 -0.14(-1.31%)
Feb 21, 2024 10.86 11.10 10.85 11.01 120,973 +0.20(+1.87%)
Feb 20, 2024 11.17 11.29 10.71 10.81 299,628 -0.47(-4.18%)
Feb 16, 2024 11.26 11.41 11.16 11.28 183,507 +0.01(+0.09%)
Feb 15, 2024 10.94 11.29 10.92 11.27 136,992 +0.41(+3.81%)
Feb 14, 2024 10.90 10.97 10.76 10.86 111,028 +0.07(+0.63%)
Feb 13, 2024 10.84 10.91 10.68 10.79 205,956 -0.32(-2.86%)
Feb 12, 2024 10.93 11.14 10.93 11.11 171,902 +0.19(+1.76%)
Feb 09, 2024 10.93 11.08 10.88 10.92 108,822 +0.00(+0.00%)
Feb 08, 2024 10.80 10.99 10.80 10.92 70,102 +0.09(+0.80%)
Feb 07, 2024 11.09 11.09 10.81 10.83 109,069 -0.29(-2.64%)
Feb 06, 2024 11.02 11.18 11.00 11.12 146,069 +0.10(+0.92%)
Feb 05, 2024 11.20 11.20 10.77 11.02 181,574 -0.19(-1.72%)
Feb 02, 2024 11.33 11.46 11.19 11.21 100,914 -0.33(-2.84%)
Feb 01, 2024 11.32 11.58 11.17 11.54 131,228 +0.31(+2.74%)
Jan 31, 2024 11.38 11.48 11.19 11.23 113,041 -0.22(-1.93%)
Jan 30, 2024 11.56 11.56 11.38 11.45 71,155 -0.07(-0.58%)
Jan 29, 2024 11.48 11.66 11.42 11.52 178,141 +0.04(+0.34%)
Jan 26, 2024 11.59 11.73 11.46 11.48 85,289 -0.01(-0.08%)
Jan 25, 2024 11.41 11.52 11.33 11.49 88,231 +0.22(+1.97%)
Jan 24, 2024 11.60 11.60 11.26 11.27 132,151 -0.22(-1.93%)
Jan 23, 2024 11.70 11.70 11.45 11.49 73,911 -0.16(-1.41%)
Jan 22, 2024 11.46 11.69 11.42 11.66 150,374 +0.26(+2.28%)
Jan 19, 2024 11.27 11.40 11.10 11.40 75,250 +0.15(+1.37%)
Jan 18, 2024 11.37 11.37 11.12 11.24 68,894 -0.04(-0.34%)
Jan 17, 2024 11.37 11.45 11.23 11.28 93,994 -0.18(-1.60%)
Jan 16, 2024 11.56 11.70 11.40 11.46 143,331 -0.12(-1.00%)
Jan 12, 2024 11.74 11.80 11.52 11.58 114,727 -0.03(-0.25%)
Jan 11, 2024 11.64 11.73 11.50 11.61 101,497 -0.05(-0.41%)
Jan 10, 2024 11.46 11.75 11.46 11.66 136,067 +0.19(+1.68%)
Jan 09, 2024 11.59 11.63 11.44 11.46 125,479 -0.13(-1.08%)
Jan 08, 2024 11.52 11.62 11.43 11.59 123,991 +0.07(+0.58%)
Jan 05, 2024 11.54 11.71 11.50 11.52 94,283 -0.01(-0.08%)
Jan 04, 2024 11.47 11.64 11.45 11.53 103,762 +0.08(+0.67%)
Jan 03, 2024 11.61 11.63 11.40 11.45 122,171 -0.18(-1.57%)
Jan 02, 2024 11.50 11.84 11.45 11.64 227,228 +0.05(+0.42%)
Dec 29, 2023 11.75 11.92 11.51 11.59 208,961 -0.16(-1.39%)
Dec 28, 2023 12.27 12.27 11.67 11.75 322,917 -0.52(-4.24%)
Dec 27, 2023 12.19 12.39 12.09 12.27 223,642 +0.12(+0.99%)
Dec 26, 2023 11.99 12.30 11.99 12.15 288,946 +0.39(+3.32%)
Dec 22, 2023 12.02 12.04 11.73 11.76 186,615 -0.23(-1.93%)
Dec 21, 2023 11.69 12.02 11.65 11.99 248,759 +0.44(+3.77%)
Dec 20, 2023 11.61 11.97 11.50 11.56 475,463 +0.04(+0.32%)
Dec 19, 2023 11.48 11.67 11.42 11.52 287,831 +0.11(+0.98%)
Dec 18, 2023 11.56 11.69 11.32 11.41 239,757 +0.10(+0.90%)
Dec 15, 2023 11.41 11.48 11.11 11.31 297,193 +0.04(+0.33%)
Dec 14, 2023 11.53 11.61 11.09 11.27 156,380 -0.17(-1.46%)
Dec 13, 2023 11.04 11.45 10.88 11.44 121,766 +0.37(+3.36%)
Dec 12, 2023 11.12 11.23 11.00 11.07 64,875 -0.09(-0.83%)
Dec 11, 2023 11.28 11.37 11.03 11.16 177,225 -0.25(-2.20%)
Dec 08, 2023 11.33 11.52 11.33 11.41 109,499 +0.10(+0.90%)
Dec 07, 2023 10.84 11.35 10.82 11.31 146,699 +0.48(+4.46%)
Dec 06, 2023 10.89 10.94 10.74 10.83 84,494 +0.06(+0.52%)
Dec 05, 2023 10.96 10.96 10.75 10.77 45,307 -0.17(-1.53%)
Dec 04, 2023 10.78 11.00 10.74 10.94 71,159 +0.11(+1.03%)
Dec 01, 2023 10.50 10.83 10.49 10.83 119,072 +0.29(+2.73%)
Nov 30, 2023 10.83 10.83 10.51 10.54 136,142 -0.21(-1.99%)
Nov 29, 2023 10.63 10.87 10.63 10.75 77,631 +0.24(+2.30%)
Nov 28, 2023 10.76 10.76 10.49 10.51 109,633 -0.25(-2.33%)
Nov 27, 2023 10.66 10.82 10.66 10.76 87,180 +0.04(+0.35%)
Nov 24, 2023 10.73 10.83 10.67 10.72 79,871 +0.06(+0.52%)
Nov 22, 2023 10.75 10.81 10.57 10.67 77,495 -0.06(-0.52%)
Nov 21, 2023 10.49 10.76 10.48 10.72 93,824 +0.19(+1.76%)
Nov 20, 2023 10.35 10.61 10.31 10.54 93,374 +0.19(+1.88%)
Nov 17, 2023 10.39 10.44 10.18 10.34 382,687 +0.07(+0.72%)
Nov 16, 2023 10.48 10.56 10.22 10.27 90,895 -0.16(-1.51%)
Nov 15, 2023 10.43 10.68 10.36 10.43 316,623 -0.01(-0.09%)
Nov 14, 2023 9.915 10.44 9.915 10.44 141,429 +0.70(+7.15%)
Nov 13, 2023 9.990 9.999 9.693 9.739 201,286 -0.36(-3.58%)
Nov 10, 2023 10.17 10.24 9.999 10.10 175,514 -0.07(-0.73%)
Nov 09, 2023 10.09 10.34 10.09 10.18 119,052 +0.11(+1.11%)
Nov 08, 2023 10.42 10.42 10.03 10.06 143,686 -0.15(-1.46%)
Nov 07, 2023 10.09 10.37 10.04 10.21 139,565 +0.10(+1.01%)
Nov 06, 2023 10.34 10.43 10.07 10.11 63,130 -0.23(-2.24%)
Nov 03, 2023 10.35 10.58 10.30 10.34 100,438 +0.08(+0.81%)
Nov 02, 2023 9.878 10.30 9.878 10.26 148,947 +0.47(+4.84%)
Nov 01, 2023 9.795 9.897 9.665 9.785 137,527 -0.04(-0.38%)
Oct 31, 2023 10.01 10.02 9.771 9.823 77,504 -0.12(-1.21%)
Oct 30, 2023 9.860 10.05 9.849 9.943 75,265 +0.08(+0.85%)
Oct 27, 2023 9.953 9.999 9.748 9.860 103,322 -0.04(-0.38%)
Oct 26, 2023 9.758 9.961 9.758 9.897 104,726 +0.11(+1.14%)
Oct 25, 2023 9.962 9.990 9.739 9.785 86,578 -0.18(-1.77%)
Oct 24, 2023 10.18 10.25 9.878 9.962 91,286 -0.19(-1.83%)
Oct 23, 2023 10.28 10.33 10.12 10.15 89,573 -0.17(-1.62%)
Oct 20, 2023 10.52 10.52 10.31 10.31 101,017 -0.16(-1.51%)
Oct 19, 2023 10.49 10.66 10.44 10.47 89,497 -0.04(-0.35%)
Oct 18, 2023 10.83 10.83 10.49 10.51 56,733 -0.37(-3.41%)
Oct 17, 2023 10.68 10.92 10.68 10.88 102,941 +0.15(+1.38%)
Oct 16, 2023 10.68 10.93 10.66 10.73 117,834 +0.11(+1.05%)
Oct 13, 2023 10.86 10.88 10.59 10.62 91,062 -0.13(-1.21%)
Oct 12, 2023 10.88 10.88 10.65 10.75 84,449 -0.15(-1.36%)
Oct 11, 2023 10.81 11.03 10.81 10.90 76,424 +0.14(+1.29%)
Oct 10, 2023 10.65 10.92 10.65 10.76 106,634 +0.11(+1.05%)
Oct 09, 2023 10.48 10.65 10.36 10.65 142,715 +0.03(+0.26%)
Oct 06, 2023 10.49 10.74 10.44 10.62 83,426 +0.01(+0.09%)
Oct 05, 2023 10.38 10.69 10.31 10.61 148,507 +0.23(+2.24%)
Oct 04, 2023 10.18 10.41 10.10 10.38 203,082 +0.16(+1.54%)
Oct 03, 2023 10.32 10.38 9.897 10.22 427,898 -0.19(-1.87%)
Oct 02, 2023 10.87 10.95 10.36 10.42 184,909 -0.48(-4.43%)
Sep 29, 2023 10.84 11.13 10.78 10.90 172,509 +0.54(+5.20%)
Sep 28, 2023 10.68 10.76 10.27 10.36 229,130 -0.33(-3.08%)
Sep 27, 2023 10.59 10.87 10.52 10.69 238,993 +0.20(+1.88%)
Sep 26, 2023 10.66 10.77 10.49 10.49 121,972 -0.21(-1.92%)
Sep 25, 2023 10.70 10.74 10.66 10.70 228,341 +0.04(+0.40%)
Sep 22, 2023 10.84 10.89 10.62 10.66 208,246 -0.19(-1.74%)
Sep 21, 2023 10.95 11.02 10.82 10.84 122,666 -0.13(-1.17%)
Sep 20, 2023 11.01 11.19 10.94 10.97 180,683 -0.01(-0.08%)
Sep 19, 2023 11.21 11.25 10.96 10.98 171,983 -0.21(-1.91%)
Sep 18, 2023 11.14 11.26 10.96 11.20 133,242 +0.13(+1.16%)
Sep 15, 2023 10.94 11.28 10.94 11.07 279,925 +0.22(+2.01%)
Sep 14, 2023 10.97 11.05 10.71 10.85 179,266 -0.02(-0.20%)
Sep 13, 2023 11.14 11.15 10.85 10.87 130,406 -0.25(-2.23%)
Sep 12, 2023 11.40 11.42 11.04 11.12 183,262 -0.27(-2.33%)
Sep 11, 2023 11.26 11.41 11.04 11.38 113,761 +0.11(+0.99%)
Sep 08, 2023 11.04 11.31 10.94 11.27 68,336 +0.23(+2.09%)
Sep 07, 2023 11.08 11.22 10.99 11.04 137,312 -0.04(-0.39%)
Sep 06, 2023 11.15 11.37 11.01 11.08 123,811 -0.07(-0.61%)
Sep 05, 2023 11.29 11.45 11.14 11.15 91,673 -0.17(-1.51%)
Sep 01, 2023 11.41 11.43 11.21 11.32 106,567 -0.03(-0.23%)
Aug 31, 2023 11.55 11.69 11.31 11.35 184,225 -0.23(-2.00%)
Aug 30, 2023 11.21 11.67 11.21 11.58 169,088 +0.37(+3.28%)
Aug 29, 2023 11.20 11.43 11.13 11.21 148,036 +0.03(+0.23%)
Aug 28, 2023 11.10 11.28 11.09 11.19 67,929 +0.09(+0.85%)
Aug 25, 2023 11.08 11.20 10.97 11.09 77,137 +0.02(+0.16%)
Aug 24, 2023 11.05 11.21 10.88 11.08 135,196 -0.01(-0.08%)
Aug 23, 2023 10.89 11.14 10.83 11.08 136,008 +0.24(+2.21%)
Aug 22, 2023 10.71 11.09 10.70 10.84 289,062 +0.26(+2.42%)
Aug 21, 2023 10.39 10.66 10.30 10.59 177,252 +0.13(+1.23%)
Aug 18, 2023 10.54 10.58 10.34 10.46 213,180 -0.14(-1.29%)
Aug 17, 2023 10.70 10.77 10.57 10.60 162,120 -0.17(-1.59%)
Aug 16, 2023 10.96 11.22 10.74 10.77 138,569 -0.21(-1.95%)
Aug 15, 2023 11.13 11.13 10.89 10.98 79,533 -0.12(-1.08%)
Aug 14, 2023 10.96 11.20 10.96 11.10 64,603 +0.05(+0.46%)
Aug 11, 2023 11.23 11.39 11.02 11.05 96,064 -0.22(-1.97%)
Aug 10, 2023 11.09 11.35 11.04 11.27 100,742 +0.18(+1.62%)
Aug 09, 2023 11.14 11.14 10.70 11.09 285,235 -0.08(-0.69%)
Aug 08, 2023 11.44 11.53 11.16 11.17 191,513 -0.27(-2.39%)
Aug 07, 2023 11.80 11.89 11.31 11.44 251,742 -0.36(-3.05%)
Aug 04, 2023 11.62 11.90 11.44 11.80 87,058 +0.16(+1.40%)
Aug 03, 2023 11.60 11.83 11.45 11.64 91,639 +0.09(+0.81%)
Aug 02, 2023 11.87 11.88 11.45 11.55 161,902 -0.39(-3.23%)
Aug 01, 2023 11.81 12.03 11.75 11.93 95,004 +0.10(+0.87%)
Jul 31, 2023 12.21 12.26 11.67 11.83 406,510 -0.36(-2.95%)
Jul 28, 2023 12.24 12.31 12.13 12.19 118,657 +0.06(+0.49%)
Jul 27, 2023 12.38 12.50 12.07 12.13 219,956 -0.13(-1.05%)
Jul 26, 2023 12.12 12.40 12.08 12.26 189,988 +0.14(+1.13%)
Jul 25, 2023 11.34 12.34 11.34 12.12 586,240 +0.88(+7.84%)
Jul 24, 2023 10.96 11.29 10.96 11.24 97,413 +0.29(+2.66%)
Jul 21, 2023 11.24 11.26 10.93 10.95 92,205 -0.28(-2.52%)
Jul 20, 2023 11.28 11.33 11.10 11.23 80,071 -0.06(-0.53%)
Jul 19, 2023 11.37 11.51 11.26 11.29 81,148 -0.08(-0.68%)
Jul 18, 2023 11.21 11.46 11.20 11.37 104,809 +0.13(+1.14%)
Jul 17, 2023 10.83 11.25 10.83 11.24 163,882 +0.38(+3.47%)
Jul 14, 2023 11.07 11.07 10.79 10.86 143,069 -0.13(-1.17%)
Jul 13, 2023 10.96 11.11 10.94 10.99 73,591 +0.03(+0.23%)
Jul 12, 2023 11.00 11.20 10.96 10.96 206,882 +0.01(+0.08%)
Jul 11, 2023 10.85 11.00 10.73 10.96 112,284 +0.10(+0.95%)
Jul 10, 2023 10.79 10.90 10.73 10.85 97,065 +0.03(+0.32%)
Jul 07, 2023 10.73 10.95 10.73 10.82 179,693 +0.07(+0.64%)
Jul 06, 2023 10.74 10.85 10.53 10.75 81,164 -0.01(-0.08%)
Jul 05, 2023 10.78 10.93 10.62 10.76 123,632 -0.02(-0.16%)
Jul 03, 2023 10.71 10.78 10.56 10.78 93,152 +0.12(+1.13%)
Jun 30, 2023 10.96 11.04 10.63 10.66 246,634 -0.30(-2.73%)
Jun 29, 2023 11.08 11.16 10.80 10.96 283,044 -0.21(-1.92%)
Jun 28, 2023 11.13 11.22 10.99 11.17 152,665 +0.11(+0.97%)
Jun 27, 2023 10.93 11.19 10.78 11.06 221,095 +0.12(+1.06%)
Jun 26, 2023 10.57 11.06 10.57 10.95 175,714 +0.37(+3.51%)
Jun 23, 2023 10.91 10.96 10.53 10.58 247,947 -0.40(-3.61%)
Jun 22, 2023 10.98 11.11 10.75 10.97 178,212 +0.03(+0.30%)
Jun 21, 2023 10.69 11.02 10.53 10.94 205,287 +0.26(+2.40%)
Jun 20, 2023 10.73 10.82 10.40 10.68 179,866 -0.10(-0.92%)
Jun 16, 2023 10.79 10.88 10.41 10.78 478,726 +0.03(+0.31%)
Jun 15, 2023 10.41 10.85 10.39 10.75 304,469 +1.61(+17.62%)
May 08, 2023 9.304 9.304 8.982 9.139 142,302 -0.07(-0.81%)
May 05, 2023 9.155 9.271 8.941 9.213 171,909 +0.19(+2.10%)
May 04, 2023 9.444 9.453 9.010 9.023 185,323 -0.42(-4.46%)
May 03, 2023 9.444 9.808 9.386 9.444 199,693 +0.05(+0.53%)
May 02, 2023 9.816 9.849 9.271 9.395 195,508 -0.44(-4.45%)
May 01, 2023 10.06 10.16 9.675 9.832 142,765 -0.17(-1.73%)
Apr 28, 2023 9.890 10.01 9.882 10.01 96,917 +0.12(+1.17%)
Apr 27, 2023 9.741 10.00 9.684 9.890 110,024 +0.16(+1.61%)
Apr 26, 2023 9.642 9.779 9.576 9.733 93,828 +0.02(+0.26%)
Apr 25, 2023 9.733 9.820 9.601 9.708 67,809 -0.10(-1.01%)
Apr 24, 2023 9.717 9.857 9.676 9.808 104,617 -0.01(-0.08%)
Apr 21, 2023 9.717 9.849 9.692 9.816 73,015 +0.09(+0.93%)
Apr 20, 2023 9.741 9.775 9.651 9.725 79,467 -0.04(-0.42%)
Apr 19, 2023 9.601 9.865 9.543 9.766 97,147 +0.16(+1.63%)
Apr 18, 2023 9.865 9.865 9.576 9.609 104,062 -0.23(-2.35%)
Apr 17, 2023 9.609 9.898 9.609 9.841 175,227 +0.25(+2.58%)
Apr 14, 2023 9.741 9.824 9.461 9.593 148,658 -0.05(-0.51%)
Apr 13, 2023 9.420 9.692 9.312 9.642 119,876 +0.26(+2.82%)
Apr 12, 2023 9.312 9.568 9.288 9.378 204,285 +0.11(+1.16%)
Apr 11, 2023 9.453 9.453 9.164 9.271 229,727 -0.12(-1.23%)
Apr 10, 2023 9.593 9.593 9.155 9.386 224,369 -0.10(-1.04%)
Apr 06, 2023 9.453 9.611 9.420 9.486 220,401 +0.06(+0.61%)
Apr 05, 2023 9.510 9.552 9.370 9.428 276,610 -0.18(-1.89%)
Apr 04, 2023 9.841 9.882 9.535 9.609 296,636 -0.25(-2.51%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.