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 (%)
Dec 31, 2018 4.201 4.277 4.141 4.254 352,567 -0.02(-0.53%)
Dec 28, 2018 4.194 4.277 4.186 4.277 195,899 +0.09(+2.26%)
Dec 27, 2018 4.168 4.227 4.161 4.183 146,083 -0.04(-1.05%)
Dec 26, 2018 4.079 4.242 4.071 4.227 191,398 +0.15(+3.63%)
Dec 24, 2018 4.071 4.109 3.997 4.079 171,018 -0.07(-1.61%)
Dec 21, 2018 4.160 4.205 4.071 4.146 128,601 -0.02(-0.53%)
Dec 20, 2018 4.153 4.197 4.123 4.168 193,900 +0.01(+0.36%)
Dec 19, 2018 4.212 4.248 4.138 4.153 128,721 -0.07(-1.58%)
Dec 18, 2018 4.152 4.220 4.117 4.220 141,069 +0.10(+2.52%)
Dec 17, 2018 4.153 4.190 4.116 4.116 81,540 -0.03(-0.71%)
Dec 14, 2018 4.190 4.220 4.116 4.146 86,995 -0.07(-1.58%)
Dec 13, 2018 4.246 4.249 4.190 4.212 36,674 -0.01(-0.35%)
Dec 12, 2018 4.242 4.242 4.205 4.227 47,239 +0.01(+0.18%)
Dec 11, 2018 4.220 4.279 4.212 4.220 92,476 +0.01(+0.18%)
Dec 10, 2018 4.175 4.227 4.146 4.212 49,734 +0.03(+0.71%)
Dec 07, 2018 4.197 4.242 4.168 4.183 67,002 -0.01(-0.18%)
Dec 06, 2018 4.123 4.257 4.116 4.190 99,148 +0.00(+0.00%)
Dec 04, 2018 4.197 4.205 4.116 4.190 126,710 +0.03(+0.71%)
Dec 03, 2018 4.131 4.189 4.131 4.160 130,700 +0.02(+0.54%)
Nov 30, 2018 4.212 4.234 4.123 4.138 104,286 -0.03(-0.71%)
Nov 29, 2018 4.234 4.316 4.109 4.168 156,175 -0.08(-1.92%)
Nov 28, 2018 4.197 4.264 4.197 4.249 68,433 +0.06(+1.41%)
Nov 27, 2018 4.242 4.264 4.153 4.190 97,218 -0.04(-1.05%)
Nov 26, 2018 4.220 4.264 4.220 4.234 43,724 +0.03(+0.70%)
Nov 23, 2018 4.220 4.234 4.205 4.205 9,185 -0.01(-0.35%)
Nov 21, 2018 4.220 4.220 4.220 0 +0.03(+0.71%)
Nov 20, 2018 4.205 4.234 4.183 4.190 98,859 -0.04(-1.05%)
Nov 19, 2018 4.249 4.301 4.220 4.234 40,901 -0.03(-0.69%)
Nov 16, 2018 4.257 4.264 4.153 4.264 123,873 -0.01(-0.17%)
Nov 15, 2018 4.294 4.302 4.223 4.271 222,808 -0.04(-1.03%)
Nov 14, 2018 4.272 4.316 4.265 4.316 81,897 +0.04(+1.04%)
Nov 13, 2018 4.301 4.308 4.257 4.271 47,791 -0.04(-0.86%)
Nov 12, 2018 4.323 4.323 4.264 4.308 44,868 -0.02(-0.51%)
Nov 09, 2018 4.323 4.331 4.264 4.331 52,683 +0.03(+0.60%)
Nov 08, 2018 4.338 4.338 4.294 4.305 50,911 -0.03(-0.77%)
Nov 07, 2018 4.331 4.345 4.271 4.338 36,623 +0.02(+0.51%)
Nov 06, 2018 4.353 4.353 4.279 4.316 39,170 -0.01(-0.17%)
Nov 05, 2018 4.257 4.368 4.257 4.323 141,999 +0.09(+2.10%)
Nov 02, 2018 4.316 4.316 4.234 4.234 90,237 -0.09(-2.05%)
Nov 01, 2018 4.331 4.353 4.264 4.323 220,274 +0.07(+1.74%)
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%)
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.