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 (%)
Mar 31, 2020 4.470 4.487 4.288 4.338 295,030 -0.12(-2.78%)
Mar 30, 2020 4.627 4.685 4.288 4.462 320,065 -0.21(-4.52%)
Mar 27, 2020 4.462 4.819 4.300 4.673 331,535 +0.14(+3.04%)
Mar 26, 2020 4.373 4.786 4.317 4.535 481,620 +0.16(+3.70%)
Mar 25, 2020 4.147 4.576 4.106 4.373 438,518 +0.26(+6.30%)
Mar 24, 2020 3.806 4.357 3.766 4.114 613,343 +0.58(+16.25%)
Mar 23, 2020 3.855 3.866 3.045 3.539 1,308,250 -0.31(-8.00%)
Mar 20, 2020 4.187 4.414 3.814 3.847 779,139 -0.19(-4.62%)
Mar 19, 2020 3.320 4.357 3.320 4.033 1,110,917 +0.71(+21.46%)
Mar 18, 2020 4.381 4.454 3.320 3.320 1,758,188 -1.15(-25.72%)
Mar 17, 2020 4.697 4.891 4.470 4.470 895,856 -0.19(-4.00%)
Mar 16, 2020 5.070 5.070 4.657 4.657 792,489 -0.59(-11.27%)
Mar 13, 2020 5.523 5.669 5.183 5.248 711,844 -0.17(-3.14%)
Mar 12, 2020 5.515 5.531 5.118 5.418 1,070,310 -0.26(-4.56%)
Mar 11, 2020 5.742 5.791 5.637 5.677 291,795 -0.16(-2.77%)
Mar 10, 2020 5.815 5.872 5.677 5.839 417,537 +0.10(+1.69%)
Mar 09, 2020 5.774 5.944 5.669 5.742 437,260 -0.26(-4.32%)
Mar 06, 2020 5.953 6.106 5.863 6.001 174,472 -0.08(-1.33%)
Mar 05, 2020 6.050 6.163 6.001 6.082 107,032 -0.11(-1.83%)
Mar 04, 2020 5.969 6.236 5.969 6.195 168,243 +0.19(+3.24%)
Mar 03, 2020 6.147 6.252 5.944 6.001 263,717 -0.11(-1.85%)
Mar 02, 2020 5.669 6.114 5.669 6.114 350,408 +0.46(+8.17%)
Feb 28, 2020 5.823 5.958 5.548 5.653 1,025,475 -0.32(-5.29%)
Feb 27, 2020 6.252 6.271 5.969 5.969 385,920 -0.33(-5.27%)
Feb 26, 2020 6.252 6.398 6.252 6.301 123,206 +0.03(+0.52%)
Feb 25, 2020 6.382 6.412 6.260 6.268 143,009 -0.11(-1.65%)
Feb 24, 2020 6.398 6.430 6.374 6.374 98,472 -0.08(-1.25%)
Feb 21, 2020 6.422 6.463 6.422 6.455 74,703 +0.03(+0.50%)
Feb 20, 2020 6.406 6.447 6.398 6.422 58,608 +0.03(+0.51%)
Feb 19, 2020 6.398 6.406 6.366 6.390 65,924 -0.01(-0.13%)
Feb 18, 2020 6.406 6.421 6.374 6.398 45,236 -0.02(-0.38%)
Feb 14, 2020 6.398 6.425 6.390 6.422 44,328 +0.06(+0.89%)
Feb 13, 2020 6.317 6.471 6.309 6.366 74,650 +0.02(+0.25%)
Feb 12, 2020 6.333 6.398 6.301 6.349 91,747 +0.02(+0.26%)
Feb 11, 2020 6.414 6.430 6.301 6.333 182,396 -0.08(-1.26%)
Feb 10, 2020 6.430 6.430 6.398 6.414 95,096 -0.02(-0.38%)
Feb 07, 2020 6.447 6.479 6.422 6.438 60,009 +0.00(+0.00%)
Feb 06, 2020 6.438 6.511 6.398 6.438 61,072 -0.01(-0.13%)
Feb 05, 2020 6.455 6.455 6.382 6.447 129,937 +0.00(+0.00%)
Feb 04, 2020 6.495 6.507 6.398 6.447 61,612 -0.02(-0.38%)
Feb 03, 2020 6.495 6.560 6.463 6.471 172,219 -0.02(-0.37%)
Jan 31, 2020 6.455 6.560 6.425 6.495 267,574 +0.08(+1.26%)
Jan 30, 2020 6.349 6.414 6.317 6.414 152,664 +0.06(+1.02%)
Jan 29, 2020 6.236 6.366 6.236 6.349 129,835 +0.11(+1.69%)
Jan 28, 2020 6.276 6.301 6.228 6.244 90,511 -0.03(-0.52%)
Jan 27, 2020 6.204 6.285 6.204 6.276 86,778 +0.06(+0.91%)
Jan 24, 2020 6.276 6.276 6.195 6.220 96,805 -0.05(-0.78%)
Jan 23, 2020 6.187 6.268 6.163 6.268 82,746 +0.09(+1.44%)
Jan 22, 2020 6.204 6.220 6.172 6.179 57,015 -0.02(-0.39%)
Jan 21, 2020 6.155 6.236 6.147 6.204 87,167 +0.04(+0.66%)
Jan 17, 2020 6.163 6.163 6.139 6.163 39,265 +0.02(+0.40%)
Jan 16, 2020 6.187 6.212 6.139 6.139 82,770 -0.04(-0.66%)
Jan 15, 2020 6.179 6.236 6.131 6.179 90,977 +0.02(+0.26%)
Jan 14, 2020 6.139 6.179 6.131 6.163 121,476 +0.04(+0.66%)
Jan 13, 2020 6.139 6.179 6.074 6.123 163,229 -0.03(-0.53%)
Jan 10, 2020 6.098 6.163 6.098 6.155 83,840 +0.06(+0.93%)
Jan 09, 2020 6.147 6.195 6.074 6.098 132,246 +0.02(+0.40%)
Jan 08, 2020 6.114 6.195 6.082 6.074 107,554 -0.04(-0.66%)
Jan 07, 2020 6.163 6.195 6.114 6.114 90,430 -0.02(-0.40%)
Jan 06, 2020 6.244 6.244 6.139 6.139 272,760 -0.11(-1.69%)
Jan 03, 2020 6.155 6.264 6.155 6.244 70,999 +0.06(+0.92%)
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.