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, 2009 1.973 1.973 1.917 1.945 85,960 -0.00(-0.18%)
Jul 30, 2009 1.928 1.997 1.924 1.949 102,574 +0.02(+1.08%)
Jul 29, 2009 1.973 1.973 1.910 1.928 41,081 +0.00(+0.00%)
Jul 28, 2009 1.980 1.980 1.928 1.928 150,720 -0.05(-2.63%)
Jul 27, 2009 1.980 1.980 1.980 1.980 2,878 +0.02(+1.06%)
Jul 24, 2009 1.941 1.963 1.914 1.959 41,942 +0.04(+2.17%)
Jul 23, 2009 1.956 1.956 1.910 1.917 23,030 -0.03(-1.43%)
Jul 22, 2009 1.959 1.963 1.910 1.945 66,835 -0.00(-0.18%)
Jul 21, 2009 1.952 1.963 1.914 1.949 38,470 +0.01(+0.72%)
Jul 20, 2009 1.935 1.962 1.935 1.935 22,806 -0.01(-0.36%)
Jul 17, 2009 1.944 1.980 1.935 1.942 21,346 +0.01(+0.36%)
Jul 16, 2009 1.952 1.997 1.914 1.935 117,155 +0.00(+0.18%)
Jul 15, 2009 1.959 1.980 1.928 1.931 28,716 -0.02(-0.89%)
Jul 14, 2009 1.951 1.963 1.932 1.949 97,297 +0.01(+0.72%)
Jul 13, 2009 1.976 1.997 1.914 1.935 69,032 -0.02(-0.89%)
Jul 10, 2009 1.931 1.997 1.931 1.952 96,819 -0.05(-2.26%)
Jul 09, 2009 1.994 1.997 1.940 1.997 50,276 +0.03(+1.77%)
Jul 08, 2009 1.976 1.987 1.921 1.963 88,375 +0.02(+0.89%)
Jul 07, 2009 1.945 1.963 1.914 1.945 98,607 +0.03(+1.45%)
Jul 06, 2009 1.890 1.963 1.872 1.917 113,030 -0.03(-1.43%)
Jul 02, 2009 1.935 1.945 1.862 1.945 182,232 +0.06(+3.32%)
Jul 01, 2009 1.890 1.945 1.824 1.883 126,903 +0.02(+1.31%)
Jun 30, 2009 1.848 1.910 1.848 1.858 54,715 +0.02(+0.94%)
Jun 29, 2009 1.872 1.945 1.841 1.841 49,084 +0.00(+0.19%)
Jun 26, 2009 1.890 1.890 1.838 1.838 48,370 -0.07(-3.64%)
Jun 25, 2009 1.910 1.959 1.841 1.907 57,289 +0.03(+1.67%)
Jun 24, 2009 1.942 1.963 1.876 1.876 112,851 -0.03(-1.82%)
Jun 23, 2009 1.980 1.980 1.862 1.910 184,296 +0.05(+2.80%)
Jun 22, 2009 1.931 1.963 1.858 1.858 249,601 -0.05(-2.73%)
Jun 19, 2009 1.879 1.910 1.844 1.910 78,754 +0.03(+1.46%)
Jun 18, 2009 1.841 1.910 1.841 1.883 262,377 +0.06(+3.25%)
Jun 17, 2009 1.841 1.841 1.806 1.824 180,295 -0.01(-0.38%)
Jun 16, 2009 1.834 1.907 1.796 1.831 270,976 +0.04(+2.13%)
Jun 15, 2009 1.789 1.834 1.782 1.792 69,340 -0.01(-0.77%)
Jun 12, 2009 1.768 1.819 1.755 1.806 111,539 +0.05(+2.97%)
Jun 11, 2009 1.772 1.803 1.740 1.754 51,992 -0.02(-0.98%)
Jun 10, 2009 1.777 1.806 1.772 1.772 229,123 +0.01(+0.39%)
Jun 09, 2009 1.754 1.789 1.737 1.765 50,987 +0.01(+0.79%)
Jun 08, 2009 1.817 1.817 1.737 1.751 151,958 -0.04(-2.14%)
Jun 05, 2009 1.765 1.789 1.744 1.789 118,327 +0.00(+0.00%)
Jun 04, 2009 1.702 1.789 1.702 1.789 401,835 +0.05(+3.00%)
Jun 03, 2009 1.747 1.765 1.685 1.737 140,581 -0.02(-0.99%)
Jun 02, 2009 1.772 1.772 1.740 1.754 156,144 +0.01(+0.80%)
Jun 01, 2009 1.754 1.799 1.737 1.740 331,994 -0.01(-0.40%)
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%)
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.