Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

AFG (NY: AFG )

129.03 +0.46 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2003 4.311 4.316 4.293 4.297 235,493 -0.01(-0.32%)
Nov 26, 2003 4.241 4.318 4.232 4.311 1,618,778 +0.08(+1.86%)
Nov 25, 2003 4.197 4.234 4.172 4.232 1,166,814 +0.05(+1.30%)
Nov 24, 2003 4.144 4.179 4.106 4.178 1,746,226 +0.04(+0.85%)
Nov 21, 2003 4.150 4.158 4.125 4.143 441,312 -0.01(-0.17%)
Nov 20, 2003 4.102 4.148 4.099 4.150 1,008,169 +0.03(+0.77%)
Nov 19, 2003 4.081 4.129 4.076 4.118 1,202,956 +0.06(+1.38%)
Nov 18, 2003 4.057 4.083 4.053 4.062 989,908 +0.01(+0.22%)
Nov 17, 2003 4.051 4.055 4.030 4.053 1,530,896 -0.05(-1.32%)
Nov 14, 2003 4.101 4.143 4.072 4.108 1,705,899 +0.01(+0.13%)
Nov 13, 2003 4.106 4.109 4.086 4.102 447,399 -0.02(-0.47%)
Nov 12, 2003 4.101 4.122 4.088 4.122 999,039 +0.02(+0.43%)
Nov 11, 2003 4.102 4.118 4.092 4.104 768,872 +0.00(+0.09%)
Nov 10, 2003 4.136 4.141 4.086 4.101 1,237,956 -0.04(-1.06%)
Nov 07, 2003 4.044 4.143 4.044 4.144 2,095,852 +0.10(+2.47%)
Nov 06, 2003 3.999 4.046 3.967 4.044 1,038,605 +0.05(+1.18%)
Nov 05, 2003 4.025 4.025 3.934 3.997 1,132,193 -0.03(-0.78%)
Nov 04, 2003 3.955 4.032 3.952 4.029 1,024,334 +0.09(+2.18%)
Nov 03, 2003 3.908 3.969 3.908 3.943 1,160,726 +0.04(+1.03%)
Oct 31, 2003 3.902 3.943 3.899 3.902 739,197 +0.00(+0.00%)
Oct 30, 2003 3.913 3.913 3.902 3.902 477,454 +0.00(+0.09%)
Oct 29, 2003 3.925 3.969 3.873 3.899 782,948 -0.01(-0.31%)
Oct 28, 2003 3.899 3.920 3.894 3.911 1,223,880 +0.00(+0.05%)
Oct 27, 2003 3.824 3.920 3.824 3.909 565,336 +0.08(+2.01%)
Oct 24, 2003 3.885 3.899 3.832 3.832 784,850 -0.06(-1.66%)
Oct 23, 2003 3.908 3.952 3.846 3.897 570,281 -0.03(-0.71%)
Oct 22, 2003 3.955 3.957 3.908 3.925 1,478,776 -0.03(-0.84%)
Oct 21, 2003 3.941 3.978 3.909 3.959 380,441 +0.02(+0.62%)
Oct 20, 2003 3.978 3.990 3.924 3.934 574,466 -0.03(-0.66%)
Oct 17, 2003 3.966 3.967 3.932 3.960 760,502 -0.02(-0.40%)
Oct 16, 2003 3.962 3.962 3.962 3.976 818,329 -0.01(-0.22%)
Oct 15, 2003 3.964 3.990 3.957 3.985 603,760 +0.02(+0.44%)
Oct 14, 2003 3.913 3.957 3.909 3.967 1,121,161 +0.05(+1.25%)
Oct 13, 2003 3.873 3.957 3.873 3.918 738,436 +0.07(+1.91%)
Oct 10, 2003 3.876 3.876 3.824 3.845 781,426 -0.06(-1.44%)
Oct 09, 2003 3.934 3.978 3.867 3.901 607,184 -0.02(-0.54%)
Oct 08, 2003 3.881 3.938 3.869 3.922 1,042,790 +0.06(+1.50%)
Oct 07, 2003 3.869 3.883 3.853 3.864 1,676,986 -0.01(-0.27%)
Oct 06, 2003 3.922 3.925 3.887 3.874 939,310 -0.02(-0.41%)
Oct 03, 2003 3.892 3.904 3.892 3.890 885,287 +0.02(+0.63%)
Oct 02, 2003 3.855 3.881 3.853 3.866 1,049,638 +0.01(+0.18%)
Oct 01, 2003 3.801 3.862 3.799 3.859 1,252,793 +0.05(+1.24%)
Sep 30, 2003 3.841 3.873 3.806 3.811 814,144 -0.05(-1.36%)
Sep 29, 2003 3.827 3.876 3.827 3.864 858,275 +0.04(+0.96%)
Sep 26, 2003 3.855 3.855 3.813 3.827 274,678 -0.03(-0.68%)
Sep 25, 2003 3.885 3.901 3.846 3.853 650,174 -0.02(-0.50%)
Sep 24, 2003 3.909 3.932 3.864 3.873 808,818 -0.07(-1.73%)
Sep 23, 2003 3.913 3.948 3.913 3.941 759,741 +0.02(+0.40%)
Sep 22, 2003 3.936 3.955 3.902 3.925 768,111 -0.00(-0.09%)
Sep 19, 2003 3.950 3.966 3.931 3.929 1,091,867 -0.02(-0.53%)
Sep 18, 2003 3.934 3.959 3.908 3.950 1,209,043 +0.02(+0.40%)
Sep 17, 2003 3.960 3.960 3.939 3.934 404,789 -0.02(-0.58%)
Sep 16, 2003 3.955 3.960 3.934 3.957 947,299 +0.00(+0.04%)
Sep 15, 2003 3.934 3.955 3.881 3.955 1,469,265 +0.00(+0.04%)
Sep 12, 2003 3.955 3.978 3.943 3.953 932,081 -0.01(-0.35%)
Sep 11, 2003 3.955 3.967 3.945 3.967 736,534 +0.01(+0.13%)
Sep 10, 2003 3.943 3.969 3.927 3.962 1,056,866 +0.02(+0.49%)
Sep 09, 2003 3.943 3.948 3.906 3.943 588,542 +0.00(+0.00%)
Sep 08, 2003 3.887 3.962 3.881 3.943 590,445 +0.05(+1.21%)
Sep 05, 2003 3.881 3.901 3.876 3.895 499,519 +0.01(+0.13%)
Sep 04, 2003 3.890 3.917 3.855 3.890 402,887 +0.00(+0.00%)
Sep 03, 2003 3.873 3.899 3.850 3.890 374,734 +0.04(+0.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.