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

AFG (NY: AFG )

128.15 -0.49 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2002 4.670 4.744 4.670 4.686 482,019 +0.11(+2.49%)
May 28, 2002 4.686 4.686 4.521 4.572 190,220 -0.10(-2.21%)
May 27, 2002 4.688 4.716 4.654 4.675 266,309 +0.00(+0.00%)
May 24, 2002 4.688 4.716 4.654 4.675 1,864,163 -0.01(-0.26%)
May 23, 2002 4.588 4.696 4.588 4.688 230,927 +0.13(+2.81%)
May 22, 2002 4.600 4.626 4.542 4.560 315,385 -0.01(-0.31%)
May 21, 2002 4.665 4.710 4.574 4.574 497,237 -0.13(-2.68%)
May 20, 2002 4.819 4.819 4.696 4.700 344,299 -0.12(-2.44%)
May 17, 2002 4.831 4.905 4.784 4.817 299,787 +0.01(+0.11%)
May 16, 2002 4.880 4.887 4.766 4.812 227,123 -0.05(-1.01%)
May 15, 2002 4.863 4.907 4.810 4.861 483,160 -0.05(-0.93%)
May 14, 2002 4.984 4.984 4.880 4.907 468,703 -0.03(-0.67%)
May 13, 2002 4.836 4.959 4.819 4.940 314,244 +0.12(+2.55%)
May 10, 2002 4.908 4.908 4.731 4.817 458,431 -0.11(-2.17%)
May 09, 2002 5.022 5.029 4.922 4.924 76,088 -0.10(-1.92%)
May 08, 2002 5.091 5.099 4.950 5.020 378,539 +0.01(+0.17%)
May 07, 2002 5.117 5.124 4.994 5.012 355,712 -0.09(-1.72%)
May 06, 2002 5.212 5.276 5.085 5.099 186,035 -0.13(-2.55%)
May 03, 2002 5.159 5.310 5.148 5.233 480,117 +0.06(+1.08%)
May 02, 2002 5.148 5.201 5.147 5.176 301,309 +0.04(+0.72%)
May 01, 2002 5.199 5.213 5.108 5.140 527,672 -0.06(-1.21%)
Apr 30, 2002 4.975 5.231 4.975 5.203 442,833 +0.23(+4.58%)
Apr 29, 2002 5.064 5.064 4.915 4.975 415,442 -0.07(-1.32%)
Apr 26, 2002 5.091 5.099 5.040 5.042 335,929 -0.09(-1.74%)
Apr 25, 2002 5.126 5.148 5.075 5.131 312,722 -0.03(-0.61%)
Apr 24, 2002 5.178 5.248 5.134 5.162 330,603 -0.02(-0.30%)
Apr 23, 2002 5.169 5.222 5.106 5.178 305,114 -0.02(-0.44%)
Apr 22, 2002 5.243 5.243 5.143 5.201 272,396 -0.05(-0.97%)
Apr 19, 2002 5.248 5.257 5.192 5.252 291,418 +0.03(+0.54%)
Apr 18, 2002 5.240 5.248 5.143 5.224 215,710 -0.01(-0.27%)
Apr 17, 2002 5.213 5.257 5.208 5.238 220,656 +0.05(+0.95%)
Apr 16, 2002 5.185 5.224 5.178 5.189 359,136 +0.05(+0.92%)
Apr 15, 2002 5.117 5.155 5.068 5.141 386,148 +0.04(+0.72%)
Apr 12, 2002 5.117 5.124 5.082 5.105 393,376 -0.01(-0.24%)
Apr 11, 2002 5.136 5.187 5.108 5.117 235,873 -0.04(-0.85%)
Apr 10, 2002 5.099 5.182 5.099 5.161 313,103 +0.04(+0.79%)
Apr 09, 2002 5.085 5.168 5.073 5.120 376,256 +0.03(+0.65%)
Apr 08, 2002 5.056 5.092 4.999 5.087 319,951 +0.02(+0.45%)
Apr 05, 2002 5.073 5.092 5.029 5.064 204,677 +0.01(+0.28%)
Apr 04, 2002 4.891 5.054 4.891 5.050 265,928 +0.19(+4.01%)
Apr 03, 2002 5.020 5.020 4.840 4.856 583,977 -0.17(-3.35%)
Apr 02, 2002 5.020 5.064 5.001 5.024 446,257 -0.01(-0.14%)
Apr 01, 2002 4.994 5.054 4.915 5.031 627,728 -0.00(-0.03%)
Mar 29, 2002 4.889 5.049 4.880 5.033 420,768 +0.00(+0.00%)
Mar 28, 2002 4.889 5.049 4.880 5.033 420,768 +0.12(+2.46%)
Mar 27, 2002 4.943 4.950 4.907 4.912 192,883 +0.01(+0.25%)
Mar 26, 2002 4.766 4.956 4.766 4.900 411,637 +0.12(+2.53%)
Mar 25, 2002 4.852 4.852 4.765 4.779 283,428 -0.11(-2.33%)
Mar 22, 2002 4.854 4.959 4.845 4.893 440,931 +0.04(+0.79%)
Mar 21, 2002 4.749 4.889 4.726 4.854 676,044 +0.09(+1.99%)
Mar 20, 2002 4.815 4.817 4.758 4.759 666,533 -0.06(-1.16%)
Mar 19, 2002 4.766 4.863 4.740 4.815 378,539 +0.02(+0.48%)
Mar 18, 2002 4.826 4.826 4.714 4.793 420,007 -0.03(-0.69%)
Mar 15, 2002 4.784 4.826 4.735 4.826 495,334 +0.05(+1.14%)
Mar 14, 2002 4.731 4.793 4.731 4.772 454,247 +0.04(+0.93%)
Mar 13, 2002 4.723 4.751 4.682 4.728 550,118 -0.00(-0.04%)
Mar 12, 2002 4.749 4.749 4.696 4.730 527,291 -0.01(-0.19%)
Mar 11, 2002 4.766 4.779 4.696 4.738 564,194 -0.00(-0.04%)
Mar 08, 2002 4.775 4.791 4.679 4.740 981,539 +0.01(+0.18%)
Mar 07, 2002 4.742 4.766 4.689 4.731 694,305 +0.03(+0.60%)
Mar 06, 2002 4.710 4.780 4.688 4.703 640,283 +0.03(+0.60%)
Mar 05, 2002 4.684 4.731 4.667 4.675 404,789 -0.01(-0.19%)
Mar 04, 2002 4.644 4.737 4.644 4.684 653,598 +0.08(+1.71%)
Mar 01, 2002 4.591 4.623 4.581 4.605 641,424 -0.01(-0.15%)
Feb 28, 2002 4.635 4.640 4.582 4.612 870,450 +0.01(+0.27%)
Feb 27, 2002 4.582 4.609 4.547 4.600 599,956 +0.03(+0.69%)
Feb 26, 2002 4.556 4.591 4.542 4.568 768,872 +0.01(+0.27%)
Feb 25, 2002 4.572 4.577 4.540 4.556 731,969 +0.05(+1.05%)
Feb 22, 2002 4.521 4.565 4.468 4.509 414,681 -0.00(-0.04%)
Feb 21, 2002 4.609 4.658 4.504 4.511 706,860 -0.09(-1.91%)
Feb 20, 2002 4.591 4.679 4.574 4.598 1,244,043 +0.04(+0.77%)
Feb 19, 2002 4.665 4.693 4.539 4.563 607,565 -0.10(-2.18%)
Feb 18, 2002 4.591 4.679 4.588 4.665 1,193,825 +0.00(+0.00%)
Feb 15, 2002 4.591 4.679 4.574 4.665 1,193,444 +0.07(+1.60%)
Feb 14, 2002 4.488 4.705 4.481 4.591 1,275,620 +0.17(+3.80%)
Feb 13, 2002 4.267 4.433 4.232 4.423 731,588 +0.28(+6.68%)
Feb 12, 2002 4.144 4.157 4.136 4.146 157,502 +0.00(+0.04%)
Feb 11, 2002 4.120 4.162 4.101 4.144 294,081 +0.02(+0.60%)
Feb 08, 2002 4.039 4.127 4.039 4.120 114,132 +0.08(+2.08%)
Feb 07, 2002 4.022 4.046 4.013 4.036 663,870 +0.01(+0.17%)
Feb 06, 2002 4.067 4.067 4.004 4.029 351,147 -0.02(-0.52%)
Feb 05, 2002 4.083 4.109 4.013 4.050 355,332 -0.05(-1.20%)
Feb 04, 2002 4.127 4.139 4.034 4.099 261,363 -0.04(-0.85%)
Feb 01, 2002 4.134 4.153 4.072 4.134 173,100 +0.00(+0.00%)
Jan 31, 2002 4.123 4.143 4.095 4.134 608,706 +0.00(+0.00%)
Jan 30, 2002 4.097 4.144 4.095 4.134 299,407 +0.04(+0.94%)
Jan 29, 2002 4.179 4.199 4.095 4.095 378,158 -0.06(-1.39%)
Jan 28, 2002 4.136 4.157 4.083 4.153 494,573 +0.01(+0.21%)
Jan 25, 2002 4.150 4.162 4.134 4.144 308,157 -0.01(-0.13%)
Jan 24, 2002 4.106 4.179 4.101 4.150 111,469 +0.05(+1.20%)
Jan 23, 2002 4.127 4.134 4.097 4.101 215,710 -0.01(-0.17%)
Jan 22, 2002 4.127 4.171 4.071 4.108 363,702 -0.05(-1.22%)
Jan 21, 2002 4.223 4.227 4.143 4.158 200,112 +0.00(+0.00%)
Jan 18, 2002 4.223 4.227 4.143 4.158 187,557 -0.06(-1.54%)
Jan 17, 2002 4.186 4.228 4.179 4.223 203,536 +0.04(+1.01%)
Jan 16, 2002 4.206 4.242 4.171 4.181 189,459 -0.03(-0.67%)
Jan 15, 2002 4.209 4.232 4.188 4.209 670,337 +0.00(+0.04%)
Jan 14, 2002 4.206 4.213 4.179 4.207 277,722 +0.00(+0.04%)
Jan 11, 2002 4.302 4.309 4.202 4.206 179,948 -0.09(-2.00%)
Jan 10, 2002 4.285 4.328 4.270 4.292 377,778 -0.01(-0.24%)
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.