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 (%)
Jan 31, 2022 6.303 6.396 290,070 +0.18(+2.85%)
Jan 28, 2022 6.116 6.219 6.023 6.219 151,115 +0.10(+1.68%)
Jan 27, 2022 5.957 6.237 5.949 6.116 160,802 +0.17(+2.83%)
Jan 26, 2022 6.041 6.051 5.939 5.948 56,016 -0.03(-0.47%)
Jan 25, 2022 5.985 6.004 5.789 5.976 194,800 -0.02(-0.31%)
Jan 24, 2022 5.976 5.999 5.743 5.995 261,804 +0.03(+0.47%)
Jan 21, 2022 6.107 6.125 5.930 5.967 223,096 -0.16(-2.59%)
Jan 20, 2022 6.181 6.275 6.107 6.125 98,799 -0.01(-0.15%)
Jan 19, 2022 6.219 6.265 6.088 6.135 66,604 -0.08(-1.35%)
Jan 18, 2022 6.312 6.312 6.163 6.219 87,394 -0.09(-1.48%)
Jan 14, 2022 6.312 0 +0.02(+0.30%)
Jan 13, 2022 6.303 6.350 6.209 6.294 177,900 +0.04(+0.60%)
Jan 12, 2022 6.219 6.303 6.200 6.256 146,980 +0.07(+1.21%)
Jan 11, 2022 6.266 6.266 6.125 6.181 56,813 -0.07(-1.19%)
Jan 10, 2022 6.181 6.256 6.079 6.256 113,337 +0.09(+1.52%)
Jan 07, 2022 6.116 6.209 6.051 6.163 93,332 +0.06(+0.92%)
Jan 06, 2022 6.153 6.153 6.069 6.107 52,074 -0.04(-0.61%)
Jan 05, 2022 6.135 6.209 6.079 6.144 62,702 +0.03(+0.46%)
Jan 04, 2022 6.209 6.209 6.069 6.116 84,687 +0.00(+0.00%)
Jan 03, 2022 6.088 6.129 6.013 6.116 69,053 +0.11(+1.87%)
Dec 31, 2021 6.172 6.172 5.995 6.004 152,957 -0.10(-1.68%)
Dec 30, 2021 6.228 6.266 6.069 6.107 201,898 -0.07(-1.21%)
Dec 29, 2021 6.118 6.209 6.027 6.181 157,839 +0.22(+3.65%)
Dec 28, 2021 6.136 6.230 5.936 5.964 211,497 -0.24(-3.81%)
Dec 27, 2021 5.991 6.236 5.936 6.200 355,215 +0.23(+3.80%)
Dec 23, 2021 5.973 6.082 5.964 5.973 120,976 +0.00(+0.00%)
Dec 22, 2021 5.945 6.066 5.873 5.973 92,914 +0.01(+0.15%)
Dec 21, 2021 5.900 6.091 5.900 5.964 204,448 +0.06(+1.08%)
Dec 20, 2021 5.964 5.972 5.809 5.900 230,888 -0.10(-1.66%)
Dec 17, 2021 6.091 6.091 5.909 6.000 117,884 -0.09(-1.49%)
Dec 16, 2021 6.018 6.127 5.984 6.091 82,774 +0.15(+2.44%)
Dec 15, 2021 6.000 6.026 5.891 5.945 142,191 -0.05(-0.91%)
Dec 14, 2021 5.646 6.018 5.646 6.000 159,939 +0.35(+6.27%)
Dec 13, 2021 5.809 5.839 5.628 5.646 234,496 -0.17(-2.96%)
Dec 10, 2021 5.809 5.864 5.755 5.818 71,113 -0.01(-0.16%)
Dec 09, 2021 5.837 5.864 5.773 5.827 81,711 -0.01(-0.16%)
Dec 08, 2021 5.855 5.900 5.818 5.837 105,783 -0.01(-0.16%)
Dec 07, 2021 5.791 5.873 5.766 5.846 95,908 +0.05(+0.94%)
Dec 06, 2021 5.773 5.900 5.746 5.791 73,740 +0.05(+0.92%)
Dec 03, 2021 5.855 5.927 5.637 5.738 88,926 -0.08(-1.38%)
Dec 02, 2021 5.709 5.899 5.691 5.818 149,144 +0.11(+1.91%)
Dec 01, 2021 5.837 5.900 5.655 5.709 123,800 -0.05(-0.79%)
Nov 30, 2021 5.846 5.909 5.746 5.755 159,713 -0.09(-1.55%)
Nov 29, 2021 5.905 5.955 5.818 5.846 91,334 -0.06(-0.97%)
Nov 26, 2021 5.973 6.073 5.850 5.903 110,637 -0.15(-2.50%)
Nov 24, 2021 6.045 6.118 6.018 6.054 41,385 -0.03(-0.51%)
Nov 23, 2021 6.009 6.085 5.973 6.085 20,975 +0.06(+0.97%)
Nov 22, 2021 5.991 6.073 5.955 6.027 140,767 +0.04(+0.61%)
Nov 19, 2021 6.082 6.118 5.964 5.991 234,001 -0.05(-0.75%)
Nov 18, 2021 5.955 6.127 6.000 6.036 448,469 +0.07(+1.22%)
Nov 17, 2021 6.036 6.054 5.909 5.964 160,094 +0.03(+0.46%)
Nov 16, 2021 6.009 6.048 5.900 5.936 216,919 -0.15(-2.39%)
Nov 15, 2021 6.100 6.127 6.009 6.082 151,891 -0.04(-0.59%)
Nov 12, 2021 6.073 6.145 6.045 6.118 81,431 +0.05(+0.75%)
Nov 11, 2021 6.163 6.163 6.045 6.073 61,703 -0.05(-0.74%)
Nov 10, 2021 6.163 6.118 87,983 -0.10(-1.61%)
Nov 09, 2021 6.091 6.218 6.082 6.218 182,342 +0.13(+2.09%)
Nov 08, 2021 6.082 6.172 5.936 6.091 262,547 +0.05(+0.90%)
Nov 05, 2021 5.900 6.082 5.879 6.036 159,752 +0.15(+2.47%)
Nov 04, 2021 5.864 5.964 5.782 5.891 255,812 +0.03(+0.46%)
Nov 03, 2021 5.891 5.918 5.827 5.864 81,958 +0.00(+0.00%)
Nov 02, 2021 5.900 5.964 5.802 5.864 152,539 -0.05(-0.77%)
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.