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 (%)
Oct 31, 2017 4.227 4.261 4.159 4.159 326,239 -0.07(-1.61%)
Oct 30, 2017 4.193 4.227 4.159 4.227 120,610 +0.03(+0.81%)
Oct 27, 2017 4.193 4.227 4.156 4.193 121,730 +0.03(+0.82%)
Oct 26, 2017 4.159 4.193 4.125 4.159 107,131 +0.00(+0.00%)
Oct 25, 2017 4.193 4.193 4.091 4.159 141,126 +0.00(+0.00%)
Oct 24, 2017 4.193 4.193 4.159 4.159 24,953 -0.03(-0.81%)
Oct 23, 2017 4.159 4.193 4.136 4.193 140,166 +0.03(+0.82%)
Oct 20, 2017 4.159 4.159 4.125 4.159 80,559 +0.03(+0.83%)
Oct 19, 2017 4.091 4.193 4.091 4.125 180,022 +0.00(+0.00%)
Oct 18, 2017 4.091 4.159 4.091 4.125 87,764 +0.07(+1.68%)
Oct 17, 2017 4.057 4.125 4.057 4.057 206,710 +0.00(+0.00%)
Oct 16, 2017 4.193 4.193 4.057 4.057 347,300 -0.12(-2.86%)
Oct 13, 2017 4.159 4.193 4.128 4.176 99,370 +0.02(+0.41%)
Oct 12, 2017 4.125 4.159 4.091 4.159 179,555 +0.03(+0.83%)
Oct 11, 2017 4.125 4.125 4.091 4.125 92,903 +0.03(+0.83%)
Oct 10, 2017 4.125 4.193 4.091 4.091 185,628 -0.05(-1.23%)
Oct 09, 2017 4.125 4.159 4.125 4.142 43,440 -0.02(-0.41%)
Oct 06, 2017 4.125 4.159 4.117 4.159 123,167 +0.03(+0.83%)
Oct 05, 2017 4.091 4.227 4.091 4.125 229,691 +0.02(+0.41%)
Oct 04, 2017 4.091 4.152 4.091 4.108 105,233 +0.02(+0.42%)
Oct 03, 2017 4.159 4.159 4.070 4.091 205,896 -0.03(-0.83%)
Oct 02, 2017 4.159 4.166 4.108 4.125 131,963 +0.00(+0.00%)
Sep 29, 2017 4.261 4.261 4.057 4.125 266,727 -0.14(-3.20%)
Sep 28, 2017 4.159 4.261 4.159 4.261 205,063 +0.12(+2.88%)
Sep 27, 2017 4.109 4.176 4.109 4.142 324,181 +0.03(+0.81%)
Sep 26, 2017 4.109 4.142 4.092 4.109 150,931 +0.07(+1.65%)
Sep 25, 2017 4.109 4.139 4.042 4.042 94,013 -0.07(-1.63%)
Sep 22, 2017 4.109 4.142 4.082 4.109 81,202 +0.00(+0.00%)
Sep 21, 2017 4.075 4.142 4.075 4.109 55,370 +0.02(+0.41%)
Sep 20, 2017 4.142 4.142 4.075 4.092 125,009 -0.05(-1.21%)
Sep 19, 2017 4.075 4.142 4.075 4.142 119,969 +0.08(+2.06%)
Sep 18, 2017 4.142 4.142 4.042 4.059 102,792 -0.05(-1.22%)
Sep 15, 2017 4.042 4.109 4.042 4.109 113,784 +0.07(+1.65%)
Sep 14, 2017 4.075 4.109 4.009 4.042 147,447 -0.02(-0.41%)
Sep 13, 2017 4.075 4.075 4.042 4.059 48,685 -0.02(-0.41%)
Sep 12, 2017 3.975 4.075 3.975 4.075 148,501 +0.10(+2.52%)
Sep 11, 2017 4.009 4.042 3.975 3.975 177,762 -0.03(-0.83%)
Sep 08, 2017 4.075 4.075 4.009 4.009 86,062 -0.07(-1.64%)
Sep 07, 2017 4.009 4.075 4.009 4.075 56,917 +0.07(+1.67%)
Sep 06, 2017 4.042 4.042 4.002 4.009 182,423 -0.03(-0.83%)
Sep 05, 2017 4.075 4.075 3.988 4.042 512,111 -0.07(-1.63%)
Sep 01, 2017 4.075 4.109 4.009 4.109 1,042,665 +0.00(+0.00%)
Aug 31, 2017 4.109 4.176 4.109 4.109 218,200 -0.03(-0.81%)
Aug 30, 2017 4.109 4.142 4.075 4.142 47,336 +0.03(+0.81%)
Aug 29, 2017 4.075 4.125 4.075 4.109 70,282 +0.03(+0.82%)
Aug 28, 2017 4.142 4.142 4.075 4.075 109,403 -0.03(-0.81%)
Aug 25, 2017 4.109 4.142 4.086 4.109 134,701 +0.00(+0.00%)
Aug 24, 2017 4.109 4.142 4.075 4.109 99,132 +0.00(+0.00%)
Aug 23, 2017 4.042 4.109 4.042 4.109 173,935 +0.07(+1.65%)
Aug 22, 2017 4.075 4.109 4.042 4.042 157,112 -0.03(-0.82%)
Aug 21, 2017 4.142 4.142 4.042 4.075 153,694 -0.03(-0.81%)
Aug 18, 2017 4.042 4.142 4.042 4.109 150,612 +0.00(+0.00%)
Aug 17, 2017 4.009 4.109 4.009 4.109 118,920 +0.10(+2.50%)
Aug 16, 2017 4.042 4.075 4.009 4.009 183,196 -0.03(-0.83%)
Aug 15, 2017 4.009 4.075 4.009 4.042 104,166 +0.03(+0.83%)
Aug 14, 2017 4.075 4.075 4.009 4.009 84,560 -0.03(-0.83%)
Aug 11, 2017 4.042 4.075 4.032 4.042 47,679 -0.03(-0.82%)
Aug 10, 2017 4.042 4.075 4.042 4.075 200,936 +0.03(+0.83%)
Aug 09, 2017 4.009 4.109 4.009 4.042 133,832 +0.00(+0.00%)
Aug 08, 2017 4.009 4.075 4.009 4.042 471,157 -0.03(-0.82%)
Aug 07, 2017 4.042 4.075 4.030 4.075 100,855 +0.03(+0.83%)
Aug 04, 2017 4.109 4.109 4.042 4.042 74,247 -0.07(-1.63%)
Aug 03, 2017 4.042 4.109 4.009 4.109 174,631 +0.07(+1.65%)
Aug 02, 2017 4.075 4.109 4.042 4.042 139,163 -0.03(-0.82%)
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.