Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Afc Gamma Inc (NQ: AFCG )

10.63 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 27, 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 26, 2024 10.70 10.79 10.47 10.62 269,158 -0.08(-0.75%)
Sep 25, 2024 10.70 10.78 10.56 10.70 585,252 +0.00(+0.00%)
Sep 24, 2024 10.76 10.79 10.66 10.70 351,824 -0.03(-0.28%)
Sep 23, 2024 10.71 10.79 10.66 10.73 237,592 +0.03(+0.28%)
Sep 20, 2024 10.66 10.76 10.65 10.70 226,252 -0.05(-0.47%)
Sep 19, 2024 10.87 10.88 10.66 10.75 210,002 +0.11(+1.03%)
Sep 18, 2024 10.68 10.83 10.61 10.64 243,827 +0.02(+0.19%)
Sep 17, 2024 10.56 10.71 10.53 10.62 242,817 +0.08(+0.76%)
Sep 16, 2024 10.34 10.58 10.32 10.54 229,466 +0.20(+1.93%)
Sep 13, 2024 10.24 10.35 10.03 10.34 265,124 +0.19(+1.87%)
Sep 12, 2024 10.05 10.18 9.965 10.15 139,480 +0.16(+1.60%)
Sep 11, 2024 10.08 10.17 9.820 9.990 130,968 -0.09(-0.89%)
Sep 10, 2024 10.17 10.26 10.00 10.08 206,209 -0.08(-0.79%)
Sep 09, 2024 10.43 10.45 10.12 10.16 200,549 -0.18(-1.74%)
Sep 06, 2024 10.32 10.39 10.23 10.34 160,310 +0.04(+0.34%)
Sep 05, 2024 10.30 10.44 10.29 10.30 132,613 +0.06(+0.63%)
Sep 04, 2024 10.35 10.35 10.23 10.24 94,709 -0.14(-1.35%)
Sep 03, 2024 10.46 10.46 10.34 10.38 134,551 -0.08(-0.76%)
Aug 30, 2024 10.43 10.48 10.37 10.46 147,507 +0.03(+0.29%)
Aug 29, 2024 10.20 10.50 10.17 10.43 256,040 +0.26(+2.56%)
Aug 28, 2024 10.20 10.30 10.17 10.17 147,066 -0.02(-0.20%)
Aug 27, 2024 10.25 10.25 10.13 10.19 97,180 -0.04(-0.39%)
Aug 26, 2024 10.24 10.27 10.16 10.23 111,513 +0.04(+0.39%)
Aug 23, 2024 10.05 10.22 10.05 10.19 197,496 +0.20(+2.00%)
Aug 22, 2024 10.10 10.19 9.970 9.990 134,352 -0.14(-1.38%)
Aug 21, 2024 10.00 10.14 9.980 10.13 145,820 +0.17(+1.71%)
Aug 20, 2024 9.960 10.06 9.950 9.960 132,326 -0.04(-0.40%)
Aug 19, 2024 9.900 10.00 9.870 10.00 185,177 +0.12(+1.21%)
Aug 16, 2024 9.930 9.980 9.790 9.880 290,603 +0.03(+0.30%)
Aug 15, 2024 9.950 10.00 9.710 9.850 171,500 -0.05(-0.51%)
Aug 14, 2024 9.910 9.916 9.750 9.900 105,917 +0.00(+0.00%)
Aug 13, 2024 9.800 9.930 9.770 9.900 182,771 +0.20(+2.06%)
Aug 12, 2024 9.560 9.750 9.460 9.700 140,381 +0.13(+1.36%)
Aug 09, 2024 9.720 9.720 9.430 9.570 115,931 -0.13(-1.34%)
Aug 08, 2024 9.520 9.830 9.280 9.700 271,901 +0.30(+3.19%)
Aug 07, 2024 8.830 9.440 8.830 9.400 236,273 +0.72(+8.29%)
Aug 06, 2024 8.480 8.800 8.480 8.680 118,606 +0.20(+2.36%)
Aug 05, 2024 8.500 8.579 8.180 8.480 228,592 -0.28(-3.20%)
Aug 02, 2024 8.800 8.930 8.700 8.760 121,197 -0.02(-0.23%)
Aug 01, 2024 8.920 9.000 8.740 8.780 114,044 -0.19(-2.12%)
Jul 31, 2024 9.050 9.140 8.880 8.970 124,154 -0.05(-0.55%)
Jul 30, 2024 8.980 9.060 8.900 9.020 139,979 +0.05(+0.56%)
Jul 29, 2024 9.180 9.250 8.940 8.970 199,836 -0.23(-2.50%)
Jul 26, 2024 9.330 9.356 9.120 9.200 173,773 -0.03(-0.33%)
Jul 25, 2024 9.070 9.350 9.050 9.230 189,198 +0.20(+2.21%)
Jul 24, 2024 9.320 9.387 9.010 9.030 225,064 -0.36(-3.83%)
Jul 23, 2024 9.350 9.440 9.310 9.390 237,085 -0.01(-0.11%)
Jul 22, 2024 9.350 9.480 9.270 9.400 228,434 +0.05(+0.53%)
Jul 19, 2024 9.620 9.620 9.265 9.350 172,576 +0.02(+0.21%)
Jul 18, 2024 9.770 9.830 9.310 9.330 221,331 -0.44(-4.50%)
Jul 17, 2024 9.500 9.800 9.500 9.770 182,021 +0.26(+2.73%)
Jul 16, 2024 9.090 9.510 9.080 9.510 282,422 +0.49(+5.43%)
Jul 15, 2024 8.810 9.020 8.780 9.020 318,046 +0.28(+3.20%)
Jul 12, 2024 8.400 8.755 8.390 8.740 351,307 +0.35(+4.17%)
Jul 11, 2024 8.670 8.720 8.330 8.390 370,665 -0.20(-2.33%)
Jul 10, 2024 8.300 8.590 8.055 8.590 365,870 +0.64(+8.00%)
Jul 09, 2024 8.220 8.258 7.906 7.953 245,589 -0.34(-4.13%)
Jul 08, 2024 8.316 8.405 8.214 8.296 217,629 +0.04(+0.52%)
Jul 05, 2024 8.239 8.294 8.171 8.253 224,712 +0.01(+0.08%)
Jul 03, 2024 8.287 8.321 8.226 8.246 114,686 -0.02(-0.25%)
Jul 02, 2024 8.239 8.314 8.185 8.266 189,705 +0.07(+0.83%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.