Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Amer First Mf Inv (NQ: ATAX )

18.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 2, 2022 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 (%)
Oct 31, 2018 4.301 4.368 4.234 4.249 314,563 +0.01(+0.35%)
Oct 30, 2018 4.131 4.257 4.084 4.234 193,125 +0.16(+3.81%)
Oct 29, 2018 4.116 4.204 4.049 4.079 163,654 -0.01(-0.18%)
Oct 26, 2018 4.057 4.101 4.057 4.086 60,788 +0.01(+0.36%)
Oct 25, 2018 4.109 4.109 4.064 4.071 68,041 -0.04(-0.90%)
Oct 24, 2018 4.079 4.109 4.068 4.109 38,326 +0.02(+0.54%)
Oct 23, 2018 4.086 4.116 4.057 4.086 125,394 -0.03(-0.72%)
Oct 22, 2018 4.057 4.175 4.057 4.116 112,244 +0.05(+1.28%)
Oct 19, 2018 4.071 4.109 4.057 4.064 142,380 -0.03(-0.72%)
Oct 18, 2018 4.109 4.146 4.071 4.094 113,300 -0.01(-0.36%)
Oct 17, 2018 4.131 4.146 4.086 4.109 79,485 +0.03(+0.73%)
Oct 16, 2018 3.983 4.123 3.938 4.079 191,328 +0.12(+2.99%)
Oct 15, 2018 3.923 4.020 3.923 3.960 140,971 +0.04(+1.13%)
Oct 12, 2018 3.857 3.957 3.857 3.916 189,119 +0.07(+1.73%)
Oct 11, 2018 3.923 4.071 3.827 3.849 784,134 -0.13(-3.35%)
Oct 10, 2018 4.086 4.109 3.960 3.983 309,412 -0.13(-3.06%)
Oct 09, 2018 4.131 4.131 4.094 4.109 48,429 -0.01(-0.36%)
Oct 08, 2018 4.109 4.123 4.072 4.123 98,291 +0.02(+0.54%)
Oct 05, 2018 4.116 4.123 4.042 4.101 139,138 -0.02(-0.54%)
Oct 04, 2018 4.153 4.160 4.086 4.123 242,269 -0.06(-1.42%)
Oct 03, 2018 4.242 4.242 4.146 4.183 199,987 -0.04(-0.88%)
Oct 02, 2018 4.220 4.249 4.183 4.220 143,420 +0.01(+0.35%)
Oct 01, 2018 4.227 4.264 4.153 4.205 232,835 -0.01(-0.35%)
Sep 28, 2018 4.220 4.257 4.183 4.220 137,247 -0.02(-0.44%)
Sep 27, 2018 4.294 4.294 4.220 4.238 141,082 +0.00(+0.00%)
Sep 26, 2018 4.238 4.238 4.202 4.238 175,525 +0.00(+0.00%)
Sep 25, 2018 4.202 4.274 4.202 4.238 155,114 +0.07(+1.74%)
Sep 24, 2018 4.166 4.202 4.166 4.166 79,992 +0.00(+0.00%)
Sep 21, 2018 4.202 4.238 4.166 4.166 108,771 -0.02(-0.43%)
Sep 20, 2018 4.166 4.231 4.158 4.184 138,098 +0.02(+0.43%)
Sep 19, 2018 4.166 4.202 4.166 4.166 103,893 -0.04(-0.86%)
Sep 18, 2018 4.202 4.220 4.166 4.202 185,729 +0.00(+0.00%)
Sep 17, 2018 4.274 4.274 4.202 4.202 179,670 -0.05(-1.28%)
Sep 14, 2018 4.311 4.311 4.238 4.256 75,091 -0.02(-0.42%)
Sep 13, 2018 4.274 4.274 4.238 4.274 88,319 +0.04(+0.85%)
Sep 12, 2018 4.238 4.274 4.238 4.238 68,637 -0.04(-0.85%)
Sep 11, 2018 4.274 4.311 4.256 4.274 96,091 +0.00(+0.00%)
Sep 10, 2018 4.267 4.311 4.238 4.274 134,119 +0.04(+0.85%)
Sep 07, 2018 4.238 4.274 4.238 4.238 70,812 -0.04(-0.85%)
Sep 06, 2018 4.274 4.274 4.238 4.274 56,361 +0.05(+1.29%)
Sep 05, 2018 4.238 4.311 4.220 4.220 82,063 -0.04(-0.85%)
Sep 04, 2018 4.274 4.303 4.205 4.256 120,111 -0.04(-0.84%)
Aug 31, 2018 4.292 4.292 4.292 0 +0.05(+1.28%)
Aug 30, 2018 4.238 4.274 4.238 4.238 60,550 +0.00(+0.00%)
Aug 29, 2018 4.274 4.274 4.238 4.238 101,371 -0.04(-0.85%)
Aug 28, 2018 4.274 4.274 4.129 4.274 270,816 +0.04(+0.85%)
Aug 27, 2018 4.238 4.307 4.238 4.238 152,942 +0.00(+0.00%)
Aug 24, 2018 4.347 4.347 4.202 4.238 179,997 -0.07(-1.68%)
Aug 23, 2018 4.311 4.383 4.274 4.311 302,352 -0.04(-0.83%)
Aug 22, 2018 4.238 4.383 4.238 4.347 259,063 +0.11(+2.56%)
Aug 21, 2018 4.166 4.274 4.166 4.238 244,834 -0.05(-1.27%)
Aug 20, 2018 4.057 4.311 4.057 4.292 699,250 +0.20(+4.87%)
Aug 17, 2018 4.274 4.274 3.803 4.093 1,521,009 -0.18(-4.24%)
Aug 16, 2018 4.419 4.455 4.274 4.274 331,472 -0.15(-3.36%)
Aug 15, 2018 4.455 4.492 4.419 4.423 213,100 -0.05(-1.13%)
Aug 14, 2018 4.492 4.539 4.455 4.473 308,551 -0.05(-1.20%)
Aug 13, 2018 4.528 4.564 4.492 4.528 271,139 -0.07(-1.57%)
Aug 10, 2018 4.600 4.636 4.535 4.600 223,202 +0.00(+0.00%)
Aug 09, 2018 4.636 4.656 4.600 4.600 147,385 -0.02(-0.39%)
Aug 08, 2018 4.673 4.673 4.564 4.618 234,527 -0.02(-0.39%)
Aug 07, 2018 4.600 4.636 4.600 4.636 105,021 +0.04(+0.79%)
Aug 06, 2018 4.673 4.673 4.600 4.600 191,636 -0.05(-1.17%)
Aug 03, 2018 4.636 4.673 4.636 4.655 82,130 -0.02(-0.39%)
Aug 02, 2018 4.709 4.709 4.636 4.673 83,084 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.