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 (%)
May 29, 2009 1.817 1.817 1.737 1.747 420,937 -0.03(-1.57%)
May 28, 2009 1.719 1.775 1.667 1.775 998,654 +0.12(+7.13%)
May 27, 2009 1.706 1.706 1.622 1.657 430,495 +0.01(+0.85%)
May 26, 2009 1.594 1.716 1.567 1.643 803,703 +0.08(+4.88%)
May 22, 2009 1.560 1.650 1.539 1.567 3,997,650 -0.30(-16.01%)
May 21, 2009 2.112 2.112 1.865 1.865 316,537 -0.21(-10.20%)
May 20, 2009 2.039 2.171 2.039 2.077 72,078 +0.08(+3.82%)
May 19, 2009 2.188 2.188 1.997 2.001 111,729 -0.05(-2.54%)
May 18, 2009 2.112 2.115 2.004 2.053 87,391 -0.09(-4.21%)
May 15, 2009 2.202 2.206 2.143 2.143 5,181 +0.06(+2.94%)
May 14, 2009 2.154 2.161 2.070 2.082 44,890 -0.09(-4.10%)
May 13, 2009 1.945 2.171 1.945 2.171 68,163 +0.31(+16.60%)
May 12, 2009 2.234 2.234 1.858 1.862 138,819 -0.27(-12.85%)
May 11, 2009 2.254 2.261 2.119 2.136 70,837 -0.12(-5.38%)
May 08, 2009 2.258 2.293 2.126 2.258 35,985 +0.00(+0.00%)
May 07, 2009 2.143 2.258 2.136 2.258 24,605 +0.15(+7.26%)
May 06, 2009 2.223 2.223 2.084 2.105 13,536 -0.04(-1.94%)
May 05, 2009 2.157 2.157 2.147 2.147 2,455 +0.00(+0.16%)
May 04, 2009 2.159 2.255 2.084 2.143 25,958 -0.02(-0.93%)
May 01, 2009 2.258 2.324 2.118 2.163 32,384 -0.00(-0.19%)
Apr 30, 2009 2.334 2.334 2.140 2.168 32,583 +0.11(+5.58%)
Apr 29, 2009 2.147 2.147 2.053 2.053 4,436 +0.00(+0.00%)
Apr 28, 2009 2.001 2.102 2.001 2.053 7,197 +0.00(+0.00%)
Apr 27, 2009 2.077 2.154 2.053 2.053 16,470 -0.00(-0.17%)
Apr 24, 2009 2.015 2.081 2.015 2.056 32,701 +0.02(+1.20%)
Apr 23, 2009 2.032 2.042 1.997 2.032 23,030 -0.03(-1.68%)
Apr 22, 2009 2.070 2.070 2.067 2.067 3,448 -0.00(-0.00%)
Apr 21, 2009 2.081 2.084 2.067 2.067 15,761 -0.05(-2.30%)
Apr 20, 2009 2.122 2.126 1.999 2.115 15,119 +0.04(+1.84%)
Apr 17, 2009 1.931 2.077 1.931 2.077 2,015 +0.10(+4.91%)
Apr 16, 2009 1.928 2.240 1.909 1.980 91,692 -0.07(-3.55%)
Apr 15, 2009 1.938 2.060 1.938 2.053 29,626 +0.14(+7.45%)
Apr 14, 2009 2.119 2.133 1.898 1.910 73,293 -0.23(-10.86%)
Apr 13, 2009 2.032 2.254 2.032 2.143 42,849 +0.03(+1.65%)
Apr 09, 2009 2.112 2.112 2.032 2.108 28,987 -0.06(-2.88%)
Apr 08, 2009 2.108 2.306 2.102 2.171 3,742 +0.09(+4.17%)
Apr 07, 2009 2.086 2.086 2.084 2.084 1,439 -0.14(-6.25%)
Apr 06, 2009 2.341 2.341 2.108 2.223 30,400 -0.08(-3.41%)
Apr 03, 2009 2.258 2.326 2.223 2.302 21,591 +0.04(+1.94%)
Apr 02, 2009 2.181 2.341 2.176 2.258 81,564 +0.16(+7.62%)
Apr 01, 2009 2.018 2.185 2.018 2.098 7,772 +0.01(+0.50%)
Mar 31, 2009 2.074 2.128 2.049 2.088 9,356 +0.03(+1.52%)
Mar 30, 2009 2.161 2.161 1.928 2.056 24,674 -0.06(-2.95%)
Mar 26, 2009 1.980 2.119 1.942 2.119 9,485 +0.18(+9.12%)
Mar 25, 2009 2.070 2.126 1.844 1.942 34,160 -0.11(-5.41%)
Mar 24, 2009 2.171 2.171 1.949 2.053 59,247 -0.11(-5.14%)
Mar 23, 2009 2.206 2.206 2.039 2.164 21,729 +0.05(+2.13%)
Mar 20, 2009 2.084 2.119 2.084 2.119 3,754 +0.09(+4.27%)
Mar 19, 2009 2.188 2.188 1.963 2.032 91,375 -0.08(-3.94%)
Mar 18, 2009 1.976 2.147 1.970 2.115 36,685 +0.15(+7.79%)
Mar 17, 2009 2.008 2.008 1.921 1.963 7,962 +0.02(+0.89%)
Mar 16, 2009 1.928 1.987 1.924 1.945 7,629 -0.09(-4.44%)
Mar 13, 2009 1.910 2.067 1.754 2.036 59,011 +0.11(+5.78%)
Mar 12, 2009 1.879 1.924 1.879 1.924 13,386 +0.03(+1.84%)
Mar 11, 2009 1.893 1.897 1.670 1.890 28,710 +0.06(+3.03%)
Mar 10, 2009 1.737 1.907 1.737 1.834 23,457 +0.10(+5.60%)
Mar 09, 2009 1.657 1.799 1.650 1.737 40,217 -0.01(-0.60%)
Mar 06, 2009 1.765 1.895 1.653 1.747 57,324 -0.07(-3.82%)
Mar 05, 2009 1.921 2.025 1.806 1.817 35,084 -0.20(-9.92%)
Mar 04, 2009 1.904 2.042 1.900 2.017 10,507 +0.27(+15.66%)
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.