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 (%)
Jul 30, 2021 6.241 6.281 6.072 6.125 262,878 -0.07(-1.15%)
Jul 29, 2021 6.179 6.241 6.130 6.196 108,909 +0.02(+0.29%)
Jul 28, 2021 6.063 6.250 6.058 6.179 268,536 +0.16(+2.67%)
Jul 27, 2021 6.027 6.045 5.902 6.018 93,074 +0.00(+0.00%)
Jul 26, 2021 6.027 6.107 5.938 6.018 91,661 +0.04(+0.75%)
Jul 23, 2021 6.036 6.066 5.974 5.974 80,287 -0.12(-2.05%)
Jul 22, 2021 6.134 6.161 6.045 6.098 89,257 -0.01(-0.15%)
Jul 21, 2021 6.116 6.232 6.072 6.107 169,603 +0.03(+0.44%)
Jul 20, 2021 5.960 6.107 5.960 6.081 78,656 +0.15(+2.56%)
Jul 19, 2021 5.956 6.018 5.902 5.929 287,586 -0.09(-1.48%)
Jul 16, 2021 6.116 6.134 6.018 6.018 129,439 -0.12(-1.89%)
Jul 15, 2021 6.107 6.170 6.107 6.134 29,567 +0.00(+0.00%)
Jul 14, 2021 6.161 6.241 6.107 6.134 122,456 -0.01(-0.15%)
Jul 13, 2021 6.232 6.232 6.099 6.143 149,028 -0.09(-1.43%)
Jul 12, 2021 6.196 6.286 6.072 6.232 144,417 +0.08(+1.30%)
Jul 09, 2021 6.098 6.196 6.045 6.152 132,379 +0.10(+1.62%)
Jul 08, 2021 6.152 6.170 6.000 6.054 182,585 -0.12(-2.02%)
Jul 07, 2021 6.179 6.250 6.143 6.179 124,587 +0.03(+0.43%)
Jul 06, 2021 6.107 6.170 6.027 6.152 137,841 +0.08(+1.32%)
Jul 02, 2021 6.107 6.125 6.018 6.072 106,925 +0.01(+0.15%)
Jul 01, 2021 6.018 6.072 6.018 6.063 36,801 +0.05(+0.89%)
Jun 30, 2021 6.116 6.152 5.982 6.009 207,910 -0.07(-1.17%)
Jun 29, 2021 6.268 6.268 6.045 6.081 224,859 -0.12(-2.01%)
Jun 28, 2021 6.056 6.240 6.056 6.205 280,213 +0.11(+1.73%)
Jun 25, 2021 6.118 6.144 6.030 6.100 145,715 -0.01(-0.14%)
Jun 24, 2021 6.074 6.118 6.021 6.109 100,399 +0.05(+0.87%)
Jun 23, 2021 6.021 6.100 6.012 6.056 127,242 +0.02(+0.29%)
Jun 22, 2021 6.021 6.056 5.793 6.039 202,464 -0.04(-0.72%)
Jun 21, 2021 5.705 6.135 5.705 6.082 436,676 +0.48(+8.62%)
Jun 18, 2021 5.696 5.859 5.573 5.600 379,423 -0.17(-2.89%)
Jun 17, 2021 5.863 6.047 5.767 5.767 530,036 -0.10(-1.65%)
Jun 16, 2021 5.881 5.881 5.802 5.863 242,926 -0.02(-0.30%)
Jun 15, 2021 5.854 5.881 5.767 5.881 127,870 +0.06(+1.06%)
Jun 14, 2021 5.767 5.872 5.714 5.819 298,311 +0.22(+3.92%)
Jun 11, 2021 5.573 5.644 5.565 5.600 116,925 +0.06(+1.11%)
Jun 10, 2021 5.749 5.758 5.530 5.538 173,095 -0.16(-2.77%)
Jun 09, 2021 5.802 5.837 5.696 5.696 94,986 -0.06(-1.07%)
Jun 08, 2021 5.872 5.881 5.758 5.758 75,336 -0.06(-1.06%)
Jun 07, 2021 5.854 5.951 5.819 5.819 225,848 -0.04(-0.60%)
Jun 04, 2021 5.784 5.889 5.758 5.854 171,062 +0.09(+1.52%)
Jun 03, 2021 5.784 5.784 5.644 5.767 77,500 -0.02(-0.30%)
Jun 02, 2021 5.758 5.802 5.731 5.784 144,854 -0.02(-0.30%)
Jun 01, 2021 5.591 5.819 5.530 5.802 360,722 +0.29(+5.25%)
May 28, 2021 5.547 5.613 5.494 5.512 100,217 -0.04(-0.63%)
May 27, 2021 5.644 5.688 5.486 5.547 362,408 -0.10(-1.71%)
May 26, 2021 5.530 5.679 5.530 5.644 195,203 +0.11(+2.06%)
May 25, 2021 5.644 5.767 5.530 5.530 260,020 -0.07(-1.25%)
May 24, 2021 5.442 5.617 5.442 5.600 167,123 +0.13(+2.41%)
May 21, 2021 5.415 5.468 5.415 5.468 76,880 +0.06(+1.14%)
May 20, 2021 5.442 5.451 5.398 5.407 75,127 -0.04(-0.65%)
May 19, 2021 5.328 5.451 5.284 5.442 169,117 +0.07(+1.31%)
May 18, 2021 5.328 5.433 5.319 5.372 79,889 +0.02(+0.33%)
May 17, 2021 5.389 5.424 5.328 5.354 157,365 -0.03(-0.49%)
May 14, 2021 5.372 5.442 5.275 5.380 142,673 +0.01(+0.17%)
May 13, 2021 5.222 5.398 5.222 5.371 71,273 +0.13(+2.51%)
May 12, 2021 5.293 5.354 5.222 5.240 115,158 -0.05(-0.99%)
May 11, 2021 5.257 5.336 5.214 5.293 128,192 -0.01(-0.17%)
May 10, 2021 5.310 5.442 5.266 5.301 348,664 +0.01(+0.17%)
May 07, 2021 5.231 5.336 5.231 5.293 149,004 +0.08(+1.52%)
May 06, 2021 5.161 5.249 5.047 5.214 114,839 +0.03(+0.51%)
May 05, 2021 5.249 5.310 5.099 5.187 273,688 -0.08(-1.50%)
May 04, 2021 5.249 5.293 5.222 5.266 132,416 -0.02(-0.33%)
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.