Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 28, 2004 5.240 5.296 5.222 5.294 786,372 +0.04(+0.70%)
May 27, 2004 5.178 5.261 5.157 5.257 676,044 +0.10(+1.90%)
May 26, 2004 5.138 5.161 5.071 5.159 1,060,290 +0.03(+0.58%)
May 25, 2004 5.126 5.147 5.099 5.129 1,047,735 -0.02(-0.34%)
May 24, 2004 5.173 5.217 5.143 5.147 647,130 +0.00(+0.03%)
May 21, 2004 5.155 5.212 5.108 5.145 727,784 +0.00(+0.00%)
May 20, 2004 5.110 5.154 5.110 5.145 1,821,173 +0.01(+0.20%)
May 19, 2004 5.208 5.273 5.119 5.134 1,190,781 -0.05(-0.91%)
May 18, 2004 5.183 5.248 5.169 5.182 760,122 +0.02(+0.31%)
May 17, 2004 5.213 5.213 5.138 5.166 714,469 -0.08(-1.44%)
May 14, 2004 5.255 5.266 5.220 5.241 1,072,845 -0.01(-0.23%)
May 13, 2004 5.275 5.299 5.247 5.254 728,165 -0.03(-0.53%)
May 12, 2004 5.257 5.289 5.168 5.282 2,405,912 +0.02(+0.43%)
May 11, 2004 5.243 5.268 5.227 5.259 1,217,793 +0.02(+0.30%)
May 10, 2004 5.278 5.283 5.206 5.243 1,330,403 -0.06(-1.06%)
May 07, 2004 5.313 5.341 5.269 5.299 982,680 -0.04(-0.79%)
May 06, 2004 5.376 5.383 5.310 5.341 612,130 -0.05(-0.88%)
May 05, 2004 5.359 5.402 5.345 5.388 718,653 +0.03(+0.56%)
May 04, 2004 5.327 5.397 5.308 5.359 755,556 +0.03(+0.59%)
May 03, 2004 5.380 5.380 5.313 5.327 850,667 -0.05(-0.98%)
Apr 30, 2004 5.301 5.380 5.283 5.380 1,123,443 +0.06(+1.22%)
Apr 29, 2004 5.306 5.338 5.254 5.315 653,598 +0.01(+0.16%)
Apr 28, 2004 5.336 5.341 5.262 5.306 598,814 -0.04(-0.79%)
Apr 27, 2004 5.283 5.348 5.257 5.348 1,104,421 +0.08(+1.56%)
Apr 26, 2004 5.271 5.336 5.240 5.266 825,558 -0.01(-0.27%)
Apr 23, 2004 5.289 5.290 5.234 5.280 348,864 -0.03(-0.50%)
Apr 22, 2004 5.243 5.331 5.189 5.306 471,747 +0.07(+1.27%)
Apr 21, 2004 5.190 5.245 5.152 5.240 356,473 +0.05(+0.95%)
Apr 20, 2004 5.278 5.311 5.176 5.190 626,967 -0.09(-1.66%)
Apr 19, 2004 5.278 5.283 5.255 5.278 350,006 +0.01(+0.13%)
Apr 16, 2004 5.231 5.283 5.231 5.271 508,650 +0.04(+0.77%)
Apr 15, 2004 5.240 5.266 5.180 5.231 698,871 -0.01(-0.13%)
Apr 14, 2004 5.236 5.310 5.227 5.238 754,035 +0.00(+0.07%)
Apr 13, 2004 5.318 5.322 5.234 5.234 723,219 -0.08(-1.52%)
Apr 12, 2004 5.243 5.315 5.243 5.315 768,491 +0.04(+0.76%)
Apr 08, 2004 5.304 5.350 5.261 5.275 734,252 -0.02(-0.30%)
Apr 07, 2004 5.310 5.332 5.266 5.290 1,322,795 -0.01(-0.20%)
Apr 06, 2004 5.401 5.401 5.283 5.301 1,433,503 -0.11(-2.07%)
Apr 05, 2004 5.404 5.432 5.397 5.413 581,314 +0.01(+0.19%)
Apr 02, 2004 5.411 5.418 5.352 5.402 602,238 +0.00(+0.03%)
Apr 01, 2004 5.204 5.401 5.204 5.401 879,580 +0.17(+3.32%)
Mar 31, 2004 5.257 5.261 5.204 5.227 770,774 -0.04(-0.73%)
Mar 30, 2004 5.196 5.266 5.169 5.266 549,737 +0.08(+1.52%)
Mar 29, 2004 5.134 5.197 5.129 5.187 891,754 +0.08(+1.65%)
Mar 26, 2004 5.103 5.152 5.091 5.103 670,337 -0.02(-0.31%)
Mar 25, 2004 4.957 5.120 4.957 5.119 1,358,556 +0.16(+3.22%)
Mar 24, 2004 4.959 4.984 4.952 4.959 663,870 +0.00(+0.00%)
Mar 23, 2004 4.994 4.994 4.954 4.959 367,886 +0.00(+0.00%)
Mar 22, 2004 5.143 5.143 4.952 4.959 860,178 -0.20(-3.84%)
Mar 19, 2004 5.134 5.157 5.119 5.157 590,064 +0.01(+0.27%)
Mar 18, 2004 5.047 5.155 5.047 5.143 397,561 +0.05(+1.00%)
Mar 17, 2004 5.064 5.092 5.043 5.092 389,572 +0.05(+1.01%)
Mar 16, 2004 5.026 5.057 5.003 5.042 1,053,822 +0.05(+0.95%)
Mar 15, 2004 5.150 5.150 4.987 4.994 1,143,226 -0.15(-3.00%)
Mar 12, 2004 5.064 5.161 5.064 5.148 798,166 +0.04(+0.82%)
Mar 11, 2004 5.218 5.233 5.106 5.106 813,383 -0.16(-3.03%)
Mar 10, 2004 5.310 5.331 5.259 5.266 1,016,539 -0.07(-1.28%)
Mar 09, 2004 5.327 5.343 5.318 5.334 719,034 +0.01(+0.26%)
Mar 08, 2004 5.397 5.420 5.320 5.320 777,241 -0.08(-1.56%)
Mar 05, 2004 5.360 5.408 5.332 5.404 526,911 +0.05(+0.85%)
Mar 04, 2004 5.310 5.364 5.271 5.359 499,139 +0.04(+0.79%)
Mar 03, 2004 5.275 5.317 5.257 5.317 924,853 +0.02(+0.36%)
Mar 02, 2004 5.257 5.301 5.257 5.297 830,123 +0.01(+0.10%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.