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 31, 2020 3.418 3.418 3.259 3.326 267,645 -0.03(-1.00%)
Jul 30, 2020 3.276 3.360 3.208 3.360 140,622 +0.05(+1.52%)
Jul 29, 2020 3.217 3.334 3.175 3.309 184,139 +0.10(+3.14%)
Jul 28, 2020 3.116 3.234 3.082 3.208 157,593 +0.08(+2.41%)
Jul 27, 2020 3.259 3.259 3.074 3.133 272,192 -0.13(-3.87%)
Jul 24, 2020 3.284 3.318 3.259 3.259 100,724 -0.04(-1.27%)
Jul 23, 2020 3.301 3.354 3.248 3.301 153,017 +0.03(+0.77%)
Jul 22, 2020 3.099 3.309 3.099 3.276 155,081 +0.11(+3.45%)
Jul 21, 2020 3.024 3.234 3.007 3.166 314,378 +0.16(+5.31%)
Jul 20, 2020 3.099 3.108 2.957 3.007 505,848 -0.08(-2.72%)
Jul 17, 2020 3.158 3.192 3.066 3.091 218,950 -0.04(-1.34%)
Jul 16, 2020 3.217 3.234 3.116 3.133 147,655 -0.09(-2.86%)
Jul 15, 2020 3.158 3.267 3.133 3.225 401,241 +0.09(+2.95%)
Jul 14, 2020 3.259 3.351 3.108 3.133 654,820 -0.18(-5.57%)
Jul 13, 2020 3.108 3.342 3.108 3.318 288,226 +0.22(+7.05%)
Jul 10, 2020 3.066 3.108 3.032 3.099 430,638 +0.03(+0.82%)
Jul 09, 2020 3.166 3.183 3.024 3.074 608,889 -0.09(-2.92%)
Jul 08, 2020 3.267 3.292 3.166 3.166 361,619 -0.09(-2.84%)
Jul 07, 2020 3.292 3.351 3.208 3.259 497,204 -0.03(-1.02%)
Jul 06, 2020 3.360 3.444 3.276 3.292 242,096 -0.07(-2.00%)
Jul 02, 2020 3.360 3.427 3.276 3.360 439,925 +0.02(+0.50%)
Jul 01, 2020 3.444 3.460 3.326 3.343 215,439 -0.12(-3.40%)
Jun 30, 2020 3.410 3.460 3.357 3.460 216,332 +0.05(+1.48%)
Jun 29, 2020 3.477 3.515 3.368 3.410 212,024 -0.03(-0.98%)
Jun 26, 2020 3.468 3.518 3.369 3.444 213,336 -0.07(-2.12%)
Jun 25, 2020 3.477 3.601 3.402 3.518 128,950 +0.03(+0.95%)
Jun 24, 2020 3.402 3.493 3.286 3.485 530,311 +0.09(+2.68%)
Jun 23, 2020 3.468 3.518 3.344 3.394 368,451 -0.07(-2.15%)
Jun 22, 2020 3.477 3.560 3.394 3.468 327,413 -0.05(-1.41%)
Jun 19, 2020 3.642 3.642 3.485 3.518 296,810 -0.07(-1.85%)
Jun 18, 2020 3.684 3.750 3.551 3.584 175,859 -0.15(-3.99%)
Jun 17, 2020 3.750 3.771 3.560 3.733 240,326 -0.02(-0.44%)
Jun 16, 2020 3.800 3.899 3.717 3.750 112,790 +0.05(+1.34%)
Jun 15, 2020 3.526 3.758 3.526 3.700 131,997 +0.07(+2.05%)
Jun 12, 2020 3.584 3.758 3.568 3.626 178,907 +0.05(+1.39%)
Jun 11, 2020 3.593 3.601 3.460 3.576 351,469 -0.07(-2.04%)
Jun 10, 2020 3.957 3.990 3.617 3.651 816,529 -0.34(-8.51%)
Jun 09, 2020 3.973 4.072 3.907 3.990 204,941 -0.02(-0.62%)
Jun 08, 2020 3.973 4.180 3.973 4.015 305,201 +0.04(+1.04%)
Jun 05, 2020 4.089 4.205 3.932 3.973 255,616 +0.01(+0.21%)
Jun 04, 2020 3.833 3.973 3.762 3.965 124,409 +0.17(+4.36%)
Jun 03, 2020 3.742 3.907 3.705 3.800 335,841 +0.09(+2.46%)
Jun 02, 2020 3.907 3.934 3.684 3.709 288,551 -0.19(-4.88%)
Jun 01, 2020 3.940 4.007 3.899 3.899 108,190 -0.06(-1.46%)
May 29, 2020 4.073 4.139 3.874 3.957 158,129 -0.16(-3.82%)
May 28, 2020 4.156 4.197 4.065 4.114 222,198 -0.05(-1.19%)
May 27, 2020 3.932 4.164 3.891 4.164 560,603 +0.26(+6.57%)
May 26, 2020 3.659 4.010 3.642 3.907 542,932 +0.30(+8.26%)
May 22, 2020 3.990 4.007 3.518 3.609 779,413 -0.41(-10.29%)
May 21, 2020 3.998 4.098 3.973 4.023 173,635 +0.02(+0.41%)
May 20, 2020 4.015 4.081 3.982 4.007 181,067 +0.04(+1.04%)
May 19, 2020 3.849 4.015 3.767 3.965 227,974 +0.12(+3.01%)
May 18, 2020 3.634 3.932 3.634 3.849 367,763 +0.26(+7.39%)
May 15, 2020 3.435 3.642 3.435 3.584 140,734 +0.11(+3.10%)
May 14, 2020 3.419 3.494 3.336 3.477 164,707 +0.02(+0.48%)
May 13, 2020 3.634 3.642 3.278 3.460 529,250 -0.16(-4.35%)
May 12, 2020 3.808 3.808 3.601 3.617 326,225 -0.17(-4.38%)
May 11, 2020 3.882 3.899 3.651 3.783 706,414 -0.11(-2.77%)
May 08, 2020 3.973 4.056 3.891 3.891 280,622 -0.04(-1.05%)
May 07, 2020 3.833 4.019 3.833 3.932 158,792 +0.10(+2.59%)
May 06, 2020 4.147 4.160 3.783 3.833 893,655 -0.35(-8.32%)
May 05, 2020 4.222 4.313 4.131 4.180 204,651 -0.02(-0.59%)
May 04, 2020 4.172 4.222 4.081 4.205 179,435 +0.03(+0.79%)
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.