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 (%)
Jun 30, 2004 5.341 5.394 5.315 5.357 1,088,823 +0.02(+0.30%)
Jun 29, 2004 5.290 5.341 5.283 5.341 437,127 +0.05(+0.93%)
Jun 28, 2004 5.297 5.327 5.269 5.292 511,693 +0.00(+0.00%)
Jun 25, 2004 5.227 5.292 5.226 5.292 879,200 +0.06(+1.24%)
Jun 24, 2004 5.231 5.280 5.215 5.227 614,032 +0.01(+0.17%)
Jun 23, 2004 5.183 5.218 5.157 5.218 514,737 +0.04(+0.81%)
Jun 22, 2004 5.204 5.213 5.155 5.176 561,531 -0.03(-0.51%)
Jun 21, 2004 5.183 5.222 5.152 5.203 639,141 +0.01(+0.24%)
Jun 18, 2004 5.169 5.241 5.169 5.190 856,754 -0.01(-0.20%)
Jun 17, 2004 5.196 5.208 5.152 5.201 422,670 +0.01(+0.17%)
Jun 16, 2004 5.161 5.197 5.105 5.192 617,076 +0.02(+0.34%)
Jun 15, 2004 5.196 5.213 5.169 5.175 658,544 +0.00(+0.07%)
Jun 14, 2004 5.229 5.241 5.171 5.171 400,224 -0.05(-1.01%)
Jun 10, 2004 5.204 5.257 5.204 5.224 777,241 +0.03(+0.54%)
Jun 09, 2004 5.299 5.336 5.196 5.196 702,675 -0.10(-1.92%)
Jun 08, 2004 5.343 5.343 5.289 5.297 373,593 -0.04(-0.72%)
Jun 07, 2004 5.301 5.336 5.278 5.336 382,343 +0.05(+0.86%)
Jun 04, 2004 5.262 5.315 5.259 5.290 265,548 +0.06(+1.07%)
Jun 03, 2004 5.296 5.296 5.234 5.234 345,060 -0.06(-1.16%)
Jun 02, 2004 5.294 5.313 5.266 5.296 634,576 +0.01(+0.23%)
Jun 01, 2004 5.248 5.313 5.238 5.283 2,117,917 -0.01(-0.20%)
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%)
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.