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 (%)
Dec 31, 2019 6.285 6.285 6.123 6.236 219,912 -0.03(-0.52%)
Dec 30, 2019 6.301 6.317 6.228 6.268 75,595 +0.02(+0.32%)
Dec 27, 2019 6.288 6.296 6.160 6.248 204,904 +0.00(+0.00%)
Dec 26, 2019 6.216 6.261 6.145 6.248 60,492 -0.02(-0.25%)
Dec 24, 2019 6.208 6.264 6.137 6.264 74,282 +0.07(+1.16%)
Dec 23, 2019 6.200 6.200 6.137 6.192 69,182 +0.01(+0.13%)
Dec 20, 2019 6.152 6.216 6.129 6.184 74,157 +0.06(+0.91%)
Dec 19, 2019 6.097 6.176 6.041 6.129 154,904 +0.06(+0.92%)
Dec 18, 2019 6.057 6.152 6.041 6.073 81,821 +0.02(+0.26%)
Dec 17, 2019 6.041 6.121 5.977 6.057 122,531 -0.02(-0.26%)
Dec 16, 2019 6.097 6.176 6.017 6.073 140,625 +0.00(+0.00%)
Dec 13, 2019 6.073 6.105 6.001 6.073 366,143 +0.04(+0.66%)
Dec 12, 2019 6.001 6.113 6.001 6.033 84,785 +0.02(+0.26%)
Dec 11, 2019 5.993 6.041 5.975 6.017 78,331 +0.02(+0.40%)
Dec 10, 2019 5.977 6.049 5.953 5.993 134,307 +0.01(+0.13%)
Dec 09, 2019 6.025 6.041 5.953 5.985 136,675 -0.06(-0.92%)
Dec 06, 2019 5.977 6.041 5.977 6.041 150,949 +0.11(+1.88%)
Dec 05, 2019 5.882 5.977 5.850 5.929 94,474 +0.06(+1.09%)
Dec 04, 2019 5.882 5.977 5.850 5.866 82,279 -0.01(-0.14%)
Dec 03, 2019 5.858 5.882 5.842 5.874 97,999 +0.01(+0.14%)
Dec 02, 2019 5.921 5.969 5.826 5.866 103,602 -0.06(-1.08%)
Nov 29, 2019 5.937 5.953 5.921 5.929 17,441 +0.00(+0.00%)
Nov 27, 2019 5.874 5.947 5.874 5.929 66,001 +0.06(+0.95%)
Nov 26, 2019 5.834 5.889 5.826 5.874 131,812 +0.04(+0.68%)
Nov 25, 2019 5.850 5.859 5.769 5.834 198,432 -0.02(-0.27%)
Nov 22, 2019 5.850 5.882 5.818 5.850 179,558 +0.00(+0.00%)
Nov 21, 2019 5.874 5.897 5.794 5.850 256,759 -0.02(-0.41%)
Nov 20, 2019 5.953 5.953 5.848 5.874 161,961 -0.01(-0.14%)
Nov 19, 2019 5.858 5.993 5.842 5.882 261,028 +0.03(+0.54%)
Nov 18, 2019 5.977 5.977 5.850 5.850 223,112 -0.13(-2.13%)
Nov 15, 2019 6.057 6.083 5.973 5.977 219,209 -0.10(-1.57%)
Nov 14, 2019 6.081 6.129 6.025 6.073 104,202 +0.02(+0.26%)
Nov 13, 2019 5.993 6.121 5.977 6.057 102,240 +0.06(+1.06%)
Nov 12, 2019 5.921 6.057 5.913 5.993 279,120 +0.00(+0.00%)
Nov 11, 2019 6.073 6.073 5.913 5.993 226,928 -0.08(-1.31%)
Nov 08, 2019 6.129 6.129 6.033 6.073 198,128 -0.06(-0.91%)
Nov 07, 2019 6.145 6.192 6.121 6.129 100,040 -0.02(-0.26%)
Nov 06, 2019 6.272 6.291 6.129 6.145 130,839 -0.13(-2.03%)
Nov 05, 2019 6.336 6.392 6.264 6.272 113,430 -0.02(-0.38%)
Nov 04, 2019 6.471 6.471 6.272 6.296 120,199 -0.16(-2.47%)
Nov 01, 2019 6.352 6.495 6.333 6.455 189,220 +0.11(+1.76%)
Oct 31, 2019 6.511 6.511 6.232 6.344 299,510 +0.00(+0.00%)
Oct 30, 2019 6.296 6.360 6.270 6.344 101,123 +0.05(+0.76%)
Oct 29, 2019 6.168 6.320 6.105 6.296 188,001 +0.15(+2.46%)
Oct 28, 2019 6.176 6.232 6.137 6.145 85,543 -0.03(-0.52%)
Oct 25, 2019 6.163 6.232 6.152 6.176 77,419 +0.02(+0.26%)
Oct 24, 2019 6.137 6.176 6.129 6.160 30,400 +0.02(+0.26%)
Oct 23, 2019 6.113 6.152 6.105 6.145 99,570 +0.03(+0.52%)
Oct 22, 2019 6.121 6.200 6.097 6.113 90,592 -0.01(-0.13%)
Oct 21, 2019 6.160 6.184 6.073 6.121 136,982 -0.04(-0.65%)
Oct 18, 2019 6.168 6.216 6.160 6.160 76,164 -0.01(-0.13%)
Oct 17, 2019 6.176 6.216 6.152 6.168 53,378 -0.01(-0.13%)
Oct 16, 2019 6.200 6.232 6.152 6.176 85,189 -0.03(-0.51%)
Oct 15, 2019 6.192 6.208 6.153 6.208 55,952 +0.03(+0.52%)
Oct 14, 2019 6.192 6.200 6.168 6.176 50,113 -0.03(-0.51%)
Oct 11, 2019 6.168 6.232 6.166 6.208 93,731 +0.06(+0.91%)
Oct 10, 2019 6.152 6.160 6.129 6.152 71,183 +0.02(+0.39%)
Oct 09, 2019 6.105 6.152 6.097 6.129 61,633 +0.03(+0.52%)
Oct 08, 2019 6.176 6.176 6.041 6.097 116,217 -0.08(-1.29%)
Oct 07, 2019 6.113 6.216 6.113 6.176 84,747 +0.07(+1.18%)
Oct 04, 2019 6.192 6.214 6.097 6.105 185,455 -0.06(-1.03%)
Oct 03, 2019 6.248 6.272 6.117 6.168 226,155 -0.08(-1.28%)
Oct 02, 2019 6.264 6.320 6.216 6.248 172,936 -0.04(-0.63%)
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.