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 (%)
Jun 28, 2019 5.586 5.586 5.531 5.586 171,315 +0.02(+0.28%)
Jun 27, 2019 5.649 5.674 5.492 5.570 277,877 -0.04(-0.77%)
Jun 26, 2019 5.690 5.729 5.559 5.613 297,065 -0.06(-1.09%)
Jun 25, 2019 5.513 5.721 5.505 5.675 384,773 +0.17(+3.08%)
Jun 24, 2019 5.498 5.528 5.467 5.505 85,304 +0.01(+0.14%)
Jun 21, 2019 5.451 5.505 5.451 5.498 97,659 +0.05(+0.85%)
Jun 20, 2019 5.405 5.490 5.405 5.451 126,901 +0.05(+0.86%)
Jun 19, 2019 5.436 5.436 5.390 5.405 139,594 -0.03(-0.57%)
Jun 18, 2019 5.474 5.511 5.397 5.436 246,028 -0.04(-0.70%)
Jun 17, 2019 5.528 5.536 5.436 5.474 201,888 -0.05(-0.98%)
Jun 14, 2019 5.513 5.544 5.490 5.528 167,174 -0.02(-0.28%)
Jun 13, 2019 5.482 5.552 5.459 5.544 295,282 +0.05(+0.84%)
Jun 12, 2019 5.544 5.544 5.498 5.498 29,219 -0.05(-0.97%)
Jun 11, 2019 5.552 5.552 5.498 5.552 92,346 +0.02(+0.28%)
Jun 10, 2019 5.513 5.552 5.484 5.536 90,260 +0.02(+0.42%)
Jun 07, 2019 5.482 5.513 5.459 5.513 136,437 +0.05(+0.85%)
Jun 06, 2019 5.467 5.493 5.405 5.467 94,719 +0.01(+0.14%)
Jun 05, 2019 5.405 5.490 5.405 5.459 77,661 +0.07(+1.29%)
Jun 04, 2019 5.498 5.513 5.382 5.390 306,205 -0.10(-1.83%)
Jun 03, 2019 5.459 5.505 5.451 5.490 88,179 +0.04(+0.71%)
May 31, 2019 5.420 5.467 5.398 5.451 58,751 +0.02(+0.28%)
May 30, 2019 5.474 5.513 5.436 5.436 93,663 -0.05(-0.84%)
May 29, 2019 5.397 5.490 5.397 5.482 196,071 +0.08(+1.43%)
May 28, 2019 5.428 5.467 5.397 5.405 94,974 -0.05(-0.99%)
May 24, 2019 5.474 5.474 5.405 5.459 92,990 +0.00(+0.00%)
May 23, 2019 5.474 5.478 5.413 5.459 92,369 -0.03(-0.56%)
May 22, 2019 5.444 5.490 5.397 5.490 95,156 +0.03(+0.57%)
May 21, 2019 5.467 5.498 5.413 5.459 145,945 -0.02(-0.42%)
May 20, 2019 5.498 5.498 5.451 5.482 108,205 +0.01(+0.14%)
May 17, 2019 5.467 5.498 5.436 5.474 101,679 +0.03(+0.57%)
May 16, 2019 5.498 5.513 5.420 5.444 102,324 -0.06(-1.12%)
May 15, 2019 5.397 5.505 5.397 5.505 100,062 +0.10(+1.85%)
May 14, 2019 5.390 5.436 5.374 5.405 168,870 +0.02(+0.29%)
May 13, 2019 5.428 5.436 5.374 5.390 129,635 -0.06(-1.13%)
May 10, 2019 5.328 5.474 5.328 5.451 212,048 +0.18(+3.36%)
May 09, 2019 5.151 5.282 5.142 5.274 96,095 +0.12(+2.40%)
May 08, 2019 5.305 5.374 5.151 5.151 340,695 -0.16(-3.05%)
May 07, 2019 5.397 5.397 5.289 5.313 90,303 -0.08(-1.57%)
May 06, 2019 5.536 5.536 5.382 5.397 206,169 -0.15(-2.78%)
May 03, 2019 5.482 5.552 5.458 5.552 89,488 +0.11(+1.98%)
May 02, 2019 5.428 5.521 5.413 5.444 198,586 -0.08(-1.53%)
May 01, 2019 5.505 5.544 5.459 5.528 488,444 +0.06(+1.13%)
Apr 30, 2019 5.428 5.582 5.401 5.467 619,125 +0.06(+1.14%)
Apr 29, 2019 5.320 5.413 5.305 5.405 347,231 +0.08(+1.59%)
Apr 26, 2019 5.243 5.320 5.228 5.320 230,076 +0.09(+1.77%)
Apr 25, 2019 5.228 5.235 5.205 5.228 42,055 +0.00(+0.00%)
Apr 24, 2019 5.228 5.243 5.205 5.228 54,031 +0.00(+0.00%)
Apr 23, 2019 5.205 5.243 5.205 5.228 53,483 -0.01(-0.15%)
Apr 22, 2019 5.235 5.235 5.189 5.235 88,190 +0.03(+0.59%)
Apr 18, 2019 5.228 5.251 5.174 5.205 94,805 -0.04(-0.74%)
Apr 17, 2019 5.259 5.266 5.205 5.243 86,897 -0.02(-0.44%)
Apr 16, 2019 5.274 5.274 5.220 5.266 129,646 +0.00(+0.00%)
Apr 15, 2019 5.259 5.269 5.220 5.266 66,364 +0.02(+0.44%)
Apr 12, 2019 5.289 5.289 5.228 5.243 85,727 -0.04(-0.73%)
Apr 11, 2019 5.289 5.297 5.266 5.282 76,381 -0.02(-0.29%)
Apr 10, 2019 5.266 5.297 5.259 5.297 47,356 +0.05(+0.88%)
Apr 09, 2019 5.259 5.282 5.212 5.251 119,176 -0.02(-0.29%)
Apr 08, 2019 5.251 5.274 5.226 5.266 127,058 +0.02(+0.29%)
Apr 05, 2019 5.205 5.259 5.166 5.251 79,502 +0.05(+1.04%)
Apr 04, 2019 5.228 5.259 5.197 5.197 110,424 -0.05(-0.88%)
Apr 03, 2019 5.197 5.243 5.158 5.243 104,948 +0.05(+0.89%)
Apr 02, 2019 5.251 5.259 5.181 5.197 119,500 -0.05(-1.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.