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 )

128.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 29, 2006 8.259 8.259 8.197 8.224 963,277 +0.01(+0.11%)
Sep 28, 2006 8.245 8.257 8.171 8.215 735,012 -0.05(-0.61%)
Sep 27, 2006 8.308 8.317 8.227 8.266 506,748 -0.04(-0.49%)
Sep 26, 2006 8.210 8.325 8.210 8.306 685,555 +0.11(+1.33%)
Sep 25, 2006 8.145 8.220 8.119 8.197 918,385 +0.06(+0.75%)
Sep 22, 2006 8.197 8.217 8.124 8.136 832,025 -0.05(-0.58%)
Sep 21, 2006 8.254 8.268 8.182 8.183 1,100,617 -0.05(-0.64%)
Sep 20, 2006 8.204 8.278 8.204 8.236 1,337,251 +0.05(+0.56%)
Sep 19, 2006 8.236 8.241 8.152 8.190 1,128,009 -0.08(-1.00%)
Sep 18, 2006 8.324 8.401 8.271 8.273 1,079,692 -0.09(-1.05%)
Sep 15, 2006 8.374 8.445 8.359 8.360 1,300,729 +0.04(+0.46%)
Sep 14, 2006 8.394 8.408 8.320 8.322 1,320,512 -0.07(-0.86%)
Sep 13, 2006 8.397 8.429 8.367 8.394 1,931,120 +0.01(+0.13%)
Sep 12, 2006 8.248 8.387 8.248 8.383 1,002,082 +0.14(+1.74%)
Sep 11, 2006 8.241 8.250 8.201 8.240 1,163,390 -0.00(-0.02%)
Sep 08, 2006 8.185 8.261 8.154 8.241 695,827 +0.08(+0.99%)
Sep 07, 2006 8.210 8.210 8.140 8.161 433,322 -0.05(-0.60%)
Sep 06, 2006 8.238 8.271 8.180 8.210 875,015 -0.07(-0.87%)
Sep 05, 2006 8.301 8.324 8.266 8.282 1,077,410 +0.04(+0.47%)
Sep 01, 2006 8.231 8.261 8.171 8.243 796,264 +0.06(+0.68%)
Aug 31, 2006 8.155 8.190 8.154 8.187 637,619 +0.05(+0.60%)
Aug 30, 2006 8.185 8.185 8.115 8.138 693,925 -0.01(-0.13%)
Aug 29, 2006 8.096 8.148 8.056 8.148 1,410,677 +0.10(+1.26%)
Aug 28, 2006 8.108 8.119 8.029 8.047 1,401,166 -0.06(-0.74%)
Aug 25, 2006 8.077 8.126 8.042 8.106 748,328 +0.03(+0.37%)
Aug 24, 2006 8.054 8.105 8.040 8.077 1,543,451 +0.03(+0.39%)
Aug 23, 2006 8.189 8.190 8.021 8.045 1,222,358 -0.13(-1.54%)
Aug 22, 2006 8.157 8.199 8.134 8.171 1,373,774 +0.02(+0.24%)
Aug 21, 2006 8.131 8.162 8.117 8.152 1,872,913 +0.02(+0.26%)
Aug 18, 2006 8.096 8.136 8.061 8.131 2,030,796 +0.05(+0.56%)
Aug 17, 2006 8.003 8.110 8.003 8.085 2,441,293 +0.08(+1.03%)
Aug 16, 2006 7.915 8.012 7.898 8.003 2,277,703 +0.15(+1.94%)
Aug 15, 2006 7.796 7.870 7.796 7.851 1,062,573 +0.11(+1.40%)
Aug 14, 2006 7.777 7.844 7.696 7.742 1,248,228 +0.05(+0.68%)
Aug 11, 2006 7.542 7.758 7.542 7.689 866,645 -0.01(-0.14%)
Aug 10, 2006 7.623 7.742 7.589 7.700 1,956,991 -0.11(-1.37%)
Aug 09, 2006 7.901 7.952 7.805 7.807 1,054,583 -0.06(-0.76%)
Aug 08, 2006 7.780 7.896 7.772 7.866 1,816,988 +0.12(+1.56%)
Aug 07, 2006 7.800 7.814 7.660 7.745 1,728,726 -0.10(-1.27%)
Aug 04, 2006 7.984 8.061 7.826 7.845 1,187,357 -0.12(-1.45%)
Aug 03, 2006 7.879 8.042 7.877 7.961 3,449,082 +0.08(+1.05%)
Aug 02, 2006 7.710 7.940 7.710 7.879 5,449,063 +0.51(+6.97%)
Aug 01, 2006 7.423 7.462 7.339 7.365 1,333,827 -0.01(-0.19%)
Jul 31, 2006 7.341 7.390 7.299 7.379 677,566 +0.05(+0.74%)
Jul 28, 2006 7.285 7.370 7.285 7.325 601,097 +0.05(+0.70%)
Jul 27, 2006 7.367 7.412 7.265 7.274 549,357 -0.08(-1.12%)
Jul 26, 2006 7.302 7.376 7.279 7.356 848,384 +0.04(+0.55%)
Jul 25, 2006 7.369 7.375 7.281 7.316 952,625 -0.05(-0.69%)
Jul 24, 2006 7.269 7.379 7.283 7.367 483,160 +0.10(+1.37%)
Jul 21, 2006 7.339 7.342 7.248 7.267 587,401 -0.07(-0.96%)
Jul 20, 2006 7.230 7.342 7.230 7.337 1,349,806 +0.11(+1.50%)
Jul 19, 2006 7.211 7.267 7.190 7.228 1,651,496 +0.04(+0.49%)
Jul 18, 2006 7.234 7.234 7.136 7.193 1,030,996 -0.03(-0.46%)
Jul 17, 2006 7.269 7.299 7.183 7.227 813,383 -0.04(-0.58%)
Jul 14, 2006 7.309 7.309 7.258 7.269 1,057,246 -0.04(-0.55%)
Jul 13, 2006 7.419 7.423 7.288 7.309 1,118,117 -0.11(-1.49%)
Jul 12, 2006 7.407 7.437 7.379 7.419 1,315,947 -0.02(-0.24%)
Jul 11, 2006 7.430 7.446 7.377 7.437 831,645 -0.01(-0.09%)
Jul 10, 2006 7.491 7.505 7.421 7.444 1,026,811 -0.02(-0.26%)
Jul 07, 2006 7.458 7.514 7.430 7.463 808,057 +0.01(+0.09%)
Jul 06, 2006 7.423 7.479 7.421 7.456 1,612,691 +0.02(+0.33%)
Jul 05, 2006 7.614 7.614 7.405 7.432 1,279,424 -0.18(-2.39%)
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.