Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

AFG (NY: AFG )

127.41 -0.27 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 3.913 3.917 3.843 3.887 517,019 -0.03(-0.67%)
Apr 29, 2003 3.917 3.960 3.890 3.913 529,955 +0.01(+0.36%)
Apr 28, 2003 3.803 3.918 3.803 3.899 495,334 +0.10(+2.53%)
Apr 25, 2003 3.817 3.841 3.776 3.803 322,233 -0.03(-0.69%)
Apr 24, 2003 3.845 3.883 3.803 3.829 310,440 -0.05(-1.31%)
Apr 23, 2003 3.890 3.925 3.855 3.880 434,844 -0.02(-0.54%)
Apr 22, 2003 3.717 3.931 3.717 3.901 767,730 +0.18(+4.95%)
Apr 21, 2003 3.669 3.720 3.657 3.717 538,324 +0.06(+1.78%)
Apr 17, 2003 3.620 3.652 3.598 3.652 819,470 +0.03(+0.87%)
Apr 16, 2003 3.654 3.706 3.591 3.620 379,680 -0.05(-1.38%)
Apr 15, 2003 3.647 3.690 3.610 3.671 410,496 +0.02(+0.67%)
Apr 14, 2003 3.596 3.647 3.570 3.647 614,032 +0.05(+1.41%)
Apr 11, 2003 3.641 3.685 3.531 3.596 566,096 -0.04(-1.20%)
Apr 10, 2003 3.654 3.654 3.589 3.640 401,365 -0.02(-0.43%)
Apr 09, 2003 3.671 3.724 3.638 3.655 556,966 -0.03(-0.71%)
Apr 08, 2003 3.680 3.727 3.641 3.682 333,266 -0.01(-0.28%)
Apr 07, 2003 3.724 3.829 3.662 3.692 493,052 +0.02(+0.48%)
Apr 04, 2003 3.659 3.704 3.638 3.675 681,370 +0.04(+0.96%)
Apr 03, 2003 3.570 3.655 3.540 3.640 898,222 +0.06(+1.57%)
Apr 02, 2003 3.610 3.641 3.580 3.584 489,247 +0.04(+1.14%)
Apr 01, 2003 3.480 3.554 3.377 3.543 872,732 +0.06(+1.86%)
Mar 31, 2003 3.410 3.513 3.393 3.478 902,407 +0.04(+1.07%)
Mar 28, 2003 3.433 3.496 3.405 3.442 638,000 +0.01(+0.26%)
Mar 27, 2003 3.422 3.470 3.377 3.433 326,799 -0.01(-0.25%)
Mar 26, 2003 3.412 3.487 3.391 3.442 377,778 +0.00(+0.10%)
Mar 25, 2003 3.480 3.480 3.400 3.438 681,370 -0.04(-1.16%)
Mar 24, 2003 3.536 3.536 3.403 3.478 644,467 -0.08(-2.36%)
Mar 21, 2003 3.442 3.563 3.428 3.563 647,891 +0.16(+4.58%)
Mar 20, 2003 3.408 3.429 3.329 3.407 548,977 -0.03(-0.82%)
Mar 19, 2003 3.417 3.454 3.373 3.435 351,147 +0.03(+0.77%)
Mar 18, 2003 3.426 3.487 3.380 3.408 659,685 -0.04(-1.02%)
Mar 17, 2003 3.379 3.449 3.336 3.443 740,339 +0.07(+2.08%)
Mar 14, 2003 3.321 3.393 3.294 3.373 839,634 +0.03(+0.79%)
Mar 13, 2003 3.252 3.356 3.238 3.347 552,781 +0.11(+3.47%)
Mar 12, 2003 3.217 3.251 3.202 3.235 1,027,572 +0.01(+0.33%)
Mar 11, 2003 3.198 3.244 3.193 3.224 1,318,990 +0.03(+0.82%)
Mar 10, 2003 3.384 3.384 3.182 3.198 787,894 -0.19(-5.68%)
Mar 07, 2003 3.343 3.417 3.338 3.391 501,421 +0.05(+1.42%)
Mar 06, 2003 3.408 3.408 3.329 3.343 655,881 -0.09(-2.55%)
Mar 05, 2003 3.403 3.461 3.356 3.431 878,439 -0.01(-0.26%)
Mar 04, 2003 3.433 3.452 3.382 3.440 1,230,728 -0.00(-0.05%)
Mar 03, 2003 3.475 3.505 3.386 3.442 1,219,314 -0.03(-0.96%)
Feb 28, 2003 3.408 3.475 3.408 3.475 1,015,778 +0.09(+2.75%)
Feb 27, 2003 3.294 3.480 3.293 3.382 1,684,594 +0.09(+2.82%)
Feb 26, 2003 3.338 3.356 3.280 3.289 1,291,218 -0.04(-1.31%)
Feb 25, 2003 3.172 3.336 3.172 3.333 851,428 +0.13(+3.99%)
Feb 24, 2003 3.272 3.272 3.168 3.205 795,122 -0.07(-2.24%)
Feb 21, 2003 3.202 3.303 3.191 3.279 992,191 +0.05(+1.41%)
Feb 20, 2003 3.237 3.259 3.207 3.233 774,198 +0.00(+0.00%)
Feb 19, 2003 3.242 3.242 3.154 3.233 1,088,823 +0.01(+0.38%)
Feb 18, 2003 3.226 3.303 3.216 3.221 757,839 +0.00(+0.00%)
Feb 14, 2003 3.268 3.326 3.221 3.221 901,646 -0.04(-1.13%)
Feb 13, 2003 3.242 3.294 3.231 3.258 721,697 +0.02(+0.60%)
Feb 12, 2003 3.312 3.312 3.237 3.238 408,974 -0.08(-2.38%)
Feb 11, 2003 3.312 3.331 3.294 3.317 1,727,584 +0.03(+0.96%)
Feb 10, 2003 3.329 3.329 3.233 3.286 1,025,289 -0.04(-1.26%)
Feb 07, 2003 3.415 3.415 3.319 3.328 752,893 -0.07(-2.06%)
Feb 06, 2003 3.496 3.498 3.363 3.398 908,113 -0.10(-2.81%)
Feb 05, 2003 3.515 3.582 3.435 3.496 1,000,180 -0.02(-0.55%)
Feb 04, 2003 3.627 3.636 3.470 3.515 906,211 -0.19(-5.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.