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 (%)
Aug 30, 2019 6.135 6.143 6.072 6.104 244,481 -0.03(-0.51%)
Aug 29, 2019 6.096 6.135 6.033 6.135 94,782 +0.08(+1.30%)
Aug 28, 2019 6.049 6.064 5.986 6.056 200,770 +0.04(+0.65%)
Aug 27, 2019 6.080 6.088 5.947 6.017 191,073 +0.01(+0.13%)
Aug 26, 2019 6.096 6.096 5.962 6.009 165,673 -0.01(-0.13%)
Aug 23, 2019 6.119 6.121 6.002 6.017 174,756 -0.09(-1.41%)
Aug 22, 2019 6.158 6.257 6.002 6.104 517,341 -0.02(-0.26%)
Aug 21, 2019 6.002 6.135 5.962 6.119 936,860 +0.20(+3.31%)
Aug 20, 2019 5.790 5.923 5.789 5.923 644,846 +0.15(+2.58%)
Aug 19, 2019 5.790 5.790 5.711 5.774 102,815 -0.02(-0.27%)
Aug 16, 2019 5.805 5.805 5.711 5.790 107,964 -0.02(-0.27%)
Aug 15, 2019 5.766 5.876 5.751 5.805 269,343 +0.06(+1.09%)
Aug 14, 2019 5.766 5.766 5.633 5.743 237,924 -0.02(-0.41%)
Aug 13, 2019 5.782 5.813 5.735 5.766 157,880 +0.00(+0.00%)
Aug 12, 2019 5.601 5.813 5.601 5.766 397,086 +0.16(+2.94%)
Aug 09, 2019 5.586 5.609 5.554 5.601 55,957 +0.00(+0.00%)
Aug 08, 2019 5.649 5.672 5.554 5.601 89,865 -0.04(-0.70%)
Aug 07, 2019 5.531 5.664 5.523 5.641 151,181 +0.13(+2.28%)
Aug 06, 2019 5.539 5.641 5.499 5.515 252,396 -0.05(-0.99%)
Aug 05, 2019 5.633 5.641 5.523 5.570 107,459 -0.06(-1.11%)
Aug 02, 2019 5.609 5.688 5.554 5.633 104,140 +0.06(+1.13%)
Aug 01, 2019 5.515 5.696 5.515 5.570 199,397 +0.05(+1.00%)
Jul 31, 2019 5.554 5.680 5.492 5.515 369,129 -0.02(-0.42%)
Jul 30, 2019 5.523 5.539 5.523 5.539 72,220 +0.00(+0.00%)
Jul 29, 2019 5.531 5.562 5.531 5.539 114,252 +0.02(+0.28%)
Jul 26, 2019 5.507 5.531 5.492 5.523 85,275 +0.02(+0.43%)
Jul 25, 2019 5.523 5.531 5.492 5.499 137,859 -0.02(-0.28%)
Jul 24, 2019 5.539 5.559 5.515 5.515 84,996 -0.02(-0.28%)
Jul 23, 2019 5.554 5.554 5.515 5.531 119,432 -0.02(-0.28%)
Jul 22, 2019 5.531 5.575 5.507 5.547 28,728 +0.04(+0.71%)
Jul 19, 2019 5.547 5.573 5.507 5.507 61,948 -0.03(-0.57%)
Jul 18, 2019 5.539 5.554 5.492 5.539 167,938 -0.02(-0.42%)
Jul 17, 2019 5.562 5.583 5.492 5.562 57,662 +0.00(+0.00%)
Jul 16, 2019 5.539 5.594 5.515 5.562 162,356 +0.02(+0.43%)
Jul 15, 2019 5.539 5.539 5.492 5.539 132,724 +0.00(+0.00%)
Jul 12, 2019 5.531 5.570 5.507 5.539 95,600 +0.02(+0.28%)
Jul 11, 2019 5.523 5.539 5.507 5.523 129,331 +0.01(+0.14%)
Jul 10, 2019 5.515 5.547 5.492 5.515 116,429 -0.02(-0.42%)
Jul 09, 2019 5.507 5.578 5.468 5.539 164,875 +0.03(+0.57%)
Jul 08, 2019 5.492 5.535 5.492 5.507 72,092 +0.01(+0.14%)
Jul 05, 2019 5.531 5.570 5.484 5.499 107,199 +0.00(+0.00%)
Jul 03, 2019 5.515 5.554 5.476 5.499 101,081 -0.01(-0.14%)
Jul 02, 2019 5.539 5.570 5.460 5.507 176,877 -0.05(-0.85%)
Jul 01, 2019 5.601 5.601 5.523 5.554 110,644 -0.03(-0.56%)
Jun 28, 2019 5.586 5.586 5.531 5.586 171,315 +0.02(+0.28%)
Jun 27, 2019 5.649 5.674 5.492 5.570 277,877 -0.04(-0.77%)
Jun 26, 2019 5.690 5.729 5.559 5.613 297,065 -0.06(-1.09%)
Jun 25, 2019 5.513 5.721 5.505 5.675 384,773 +0.17(+3.08%)
Jun 24, 2019 5.498 5.528 5.467 5.505 85,304 +0.01(+0.14%)
Jun 21, 2019 5.451 5.505 5.451 5.498 97,659 +0.05(+0.85%)
Jun 20, 2019 5.405 5.490 5.405 5.451 126,901 +0.05(+0.86%)
Jun 19, 2019 5.436 5.436 5.390 5.405 139,594 -0.03(-0.57%)
Jun 18, 2019 5.474 5.511 5.397 5.436 246,028 -0.04(-0.70%)
Jun 17, 2019 5.528 5.536 5.436 5.474 201,888 -0.05(-0.98%)
Jun 14, 2019 5.513 5.544 5.490 5.528 167,174 -0.02(-0.28%)
Jun 13, 2019 5.482 5.552 5.459 5.544 295,282 +0.05(+0.84%)
Jun 12, 2019 5.544 5.544 5.498 5.498 29,219 -0.05(-0.97%)
Jun 11, 2019 5.552 5.552 5.498 5.552 92,346 +0.02(+0.28%)
Jun 10, 2019 5.513 5.552 5.484 5.536 90,260 +0.02(+0.42%)
Jun 07, 2019 5.482 5.513 5.459 5.513 136,437 +0.05(+0.85%)
Jun 06, 2019 5.467 5.493 5.405 5.467 94,719 +0.01(+0.14%)
Jun 05, 2019 5.405 5.490 5.405 5.459 77,661 +0.07(+1.29%)
Jun 04, 2019 5.498 5.513 5.382 5.390 306,205 -0.10(-1.83%)
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.