Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2019 5.428 5.582 5.401 5.467 619,125 +0.06(+1.14%)
Apr 29, 2019 5.320 5.413 5.305 5.405 347,231 +0.08(+1.59%)
Apr 26, 2019 5.243 5.320 5.228 5.320 230,076 +0.09(+1.77%)
Apr 25, 2019 5.228 5.235 5.205 5.228 42,055 +0.00(+0.00%)
Apr 24, 2019 5.228 5.243 5.205 5.228 54,031 +0.00(+0.00%)
Apr 23, 2019 5.205 5.243 5.205 5.228 53,483 -0.01(-0.15%)
Apr 22, 2019 5.235 5.235 5.189 5.235 88,190 +0.03(+0.59%)
Apr 18, 2019 5.228 5.251 5.174 5.205 94,805 -0.04(-0.74%)
Apr 17, 2019 5.259 5.266 5.205 5.243 86,897 -0.02(-0.44%)
Apr 16, 2019 5.274 5.274 5.220 5.266 129,646 +0.00(+0.00%)
Apr 15, 2019 5.259 5.269 5.220 5.266 66,364 +0.02(+0.44%)
Apr 12, 2019 5.289 5.289 5.228 5.243 85,727 -0.04(-0.73%)
Apr 11, 2019 5.289 5.297 5.266 5.282 76,381 -0.02(-0.29%)
Apr 10, 2019 5.266 5.297 5.259 5.297 47,356 +0.05(+0.88%)
Apr 09, 2019 5.259 5.282 5.212 5.251 119,176 -0.02(-0.29%)
Apr 08, 2019 5.251 5.274 5.226 5.266 127,058 +0.02(+0.29%)
Apr 05, 2019 5.205 5.259 5.166 5.251 79,502 +0.05(+1.04%)
Apr 04, 2019 5.228 5.259 5.197 5.197 110,424 -0.05(-0.88%)
Apr 03, 2019 5.197 5.243 5.158 5.243 104,948 +0.05(+0.89%)
Apr 02, 2019 5.251 5.259 5.181 5.197 119,500 -0.05(-1.03%)
Apr 01, 2019 5.289 5.289 5.251 5.251 212,972 -0.05(-0.87%)
Mar 29, 2019 5.266 5.297 5.262 5.297 124,505 +0.02(+0.44%)
Mar 28, 2019 5.220 5.274 5.205 5.274 134,970 +0.07(+1.41%)
Mar 27, 2019 5.140 5.201 5.125 5.201 136,818 +0.06(+1.18%)
Mar 26, 2019 5.170 5.186 5.117 5.140 339,961 -0.04(-0.73%)
Mar 25, 2019 5.148 5.201 5.125 5.178 226,502 +0.03(+0.59%)
Mar 22, 2019 5.155 5.163 5.110 5.148 191,276 +0.00(+0.00%)
Mar 21, 2019 5.133 5.193 5.133 5.148 63,298 +0.02(+0.29%)
Mar 20, 2019 5.148 5.170 5.110 5.133 91,316 -0.05(-1.02%)
Mar 19, 2019 5.170 5.192 5.124 5.186 175,576 +0.03(+0.59%)
Mar 18, 2019 5.072 5.178 5.072 5.155 162,769 +0.10(+1.95%)
Mar 15, 2019 5.163 5.178 5.042 5.057 318,750 -0.13(-2.48%)
Mar 14, 2019 5.117 5.186 5.110 5.186 121,258 +0.10(+1.93%)
Mar 13, 2019 5.057 5.117 5.057 5.087 92,232 +0.02(+0.45%)
Mar 12, 2019 5.148 5.155 5.034 5.064 131,807 -0.08(-1.62%)
Mar 11, 2019 5.110 5.170 5.072 5.148 168,076 +0.05(+0.89%)
Mar 08, 2019 5.080 5.110 5.072 5.102 101,186 +0.02(+0.45%)
Mar 07, 2019 5.117 5.145 5.072 5.080 117,434 -0.05(-1.03%)
Mar 06, 2019 5.201 5.201 5.087 5.133 137,207 -0.05(-0.88%)
Mar 05, 2019 5.193 5.216 5.178 5.178 176,571 -0.02(-0.29%)
Mar 04, 2019 5.117 5.193 5.110 5.193 464,624 +0.08(+1.63%)
Mar 01, 2019 5.110 5.110 5.042 5.110 122,321 +0.07(+1.35%)
Feb 28, 2019 5.072 5.087 5.034 5.042 116,241 -0.03(-0.60%)
Feb 27, 2019 5.057 5.095 5.027 5.072 145,840 +0.05(+0.90%)
Feb 26, 2019 5.064 5.072 5.011 5.027 142,890 -0.04(-0.75%)
Feb 25, 2019 5.095 5.095 5.034 5.064 228,838 -0.02(-0.45%)
Feb 22, 2019 5.080 5.087 5.011 5.087 240,284 +0.02(+0.30%)
Feb 21, 2019 5.072 5.080 5.042 5.072 127,246 +0.01(+0.15%)
Feb 20, 2019 5.034 5.072 5.034 5.064 140,968 +0.02(+0.30%)
Feb 19, 2019 5.042 5.072 5.019 5.049 318,371 -0.01(-0.15%)
Feb 15, 2019 5.042 5.072 5.034 5.057 107,527 +0.02(+0.30%)
Feb 14, 2019 5.034 5.042 5.027 5.042 72,719 +0.01(+0.15%)
Feb 13, 2019 5.042 5.057 5.027 5.034 122,357 -0.02(-0.30%)
Feb 12, 2019 5.034 5.072 4.966 5.049 195,999 +0.05(+0.91%)
Feb 11, 2019 4.989 5.019 4.958 5.004 130,358 +0.02(+0.30%)
Feb 08, 2019 5.042 5.057 4.958 4.989 234,604 -0.07(-1.35%)
Feb 07, 2019 5.057 5.064 5.004 5.057 237,661 +0.00(+0.00%)
Feb 06, 2019 5.042 5.057 5.004 5.057 288,974 +0.01(+0.15%)
Feb 05, 2019 4.996 5.057 4.958 5.049 236,531 +0.05(+1.06%)
Feb 04, 2019 5.034 5.049 4.951 4.996 291,580 -0.01(-0.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.