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 (%)
Nov 29, 2019 5.937 5.953 5.921 5.929 17,441 +0.00(+0.00%)
Nov 27, 2019 5.874 5.947 5.874 5.929 66,001 +0.06(+0.95%)
Nov 26, 2019 5.834 5.889 5.826 5.874 131,812 +0.04(+0.68%)
Nov 25, 2019 5.850 5.859 5.769 5.834 198,432 -0.02(-0.27%)
Nov 22, 2019 5.850 5.882 5.818 5.850 179,558 +0.00(+0.00%)
Nov 21, 2019 5.874 5.897 5.794 5.850 256,759 -0.02(-0.41%)
Nov 20, 2019 5.953 5.953 5.848 5.874 161,961 -0.01(-0.14%)
Nov 19, 2019 5.858 5.993 5.842 5.882 261,028 +0.03(+0.54%)
Nov 18, 2019 5.977 5.977 5.850 5.850 223,112 -0.13(-2.13%)
Nov 15, 2019 6.057 6.083 5.973 5.977 219,209 -0.10(-1.57%)
Nov 14, 2019 6.081 6.129 6.025 6.073 104,202 +0.02(+0.26%)
Nov 13, 2019 5.993 6.121 5.977 6.057 102,240 +0.06(+1.06%)
Nov 12, 2019 5.921 6.057 5.913 5.993 279,120 +0.00(+0.00%)
Nov 11, 2019 6.073 6.073 5.913 5.993 226,928 -0.08(-1.31%)
Nov 08, 2019 6.129 6.129 6.033 6.073 198,128 -0.06(-0.91%)
Nov 07, 2019 6.145 6.192 6.121 6.129 100,040 -0.02(-0.26%)
Nov 06, 2019 6.272 6.291 6.129 6.145 130,839 -0.13(-2.03%)
Nov 05, 2019 6.336 6.392 6.264 6.272 113,430 -0.02(-0.38%)
Nov 04, 2019 6.471 6.471 6.272 6.296 120,199 -0.16(-2.47%)
Nov 01, 2019 6.352 6.495 6.333 6.455 189,220 +0.11(+1.76%)
Oct 31, 2019 6.511 6.511 6.232 6.344 299,510 +0.00(+0.00%)
Oct 30, 2019 6.296 6.360 6.270 6.344 101,123 +0.05(+0.76%)
Oct 29, 2019 6.168 6.320 6.105 6.296 188,001 +0.15(+2.46%)
Oct 28, 2019 6.176 6.232 6.137 6.145 85,543 -0.03(-0.52%)
Oct 25, 2019 6.163 6.232 6.152 6.176 77,419 +0.02(+0.26%)
Oct 24, 2019 6.137 6.176 6.129 6.160 30,400 +0.02(+0.26%)
Oct 23, 2019 6.113 6.152 6.105 6.145 99,570 +0.03(+0.52%)
Oct 22, 2019 6.121 6.200 6.097 6.113 90,592 -0.01(-0.13%)
Oct 21, 2019 6.160 6.184 6.073 6.121 136,982 -0.04(-0.65%)
Oct 18, 2019 6.168 6.216 6.160 6.160 76,164 -0.01(-0.13%)
Oct 17, 2019 6.176 6.216 6.152 6.168 53,378 -0.01(-0.13%)
Oct 16, 2019 6.200 6.232 6.152 6.176 85,189 -0.03(-0.51%)
Oct 15, 2019 6.192 6.208 6.153 6.208 55,952 +0.03(+0.52%)
Oct 14, 2019 6.192 6.200 6.168 6.176 50,113 -0.03(-0.51%)
Oct 11, 2019 6.168 6.232 6.166 6.208 93,731 +0.06(+0.91%)
Oct 10, 2019 6.152 6.160 6.129 6.152 71,183 +0.02(+0.39%)
Oct 09, 2019 6.105 6.152 6.097 6.129 61,633 +0.03(+0.52%)
Oct 08, 2019 6.176 6.176 6.041 6.097 116,217 -0.08(-1.29%)
Oct 07, 2019 6.113 6.216 6.113 6.176 84,747 +0.07(+1.18%)
Oct 04, 2019 6.192 6.214 6.097 6.105 185,455 -0.06(-1.03%)
Oct 03, 2019 6.248 6.272 6.117 6.168 226,155 -0.08(-1.28%)
Oct 02, 2019 6.264 6.320 6.216 6.248 172,936 -0.04(-0.63%)
Oct 01, 2019 6.511 6.519 6.272 6.288 232,265 -0.23(-3.55%)
Sep 30, 2019 6.495 6.519 6.423 6.519 561,564 +0.06(+0.99%)
Sep 27, 2019 6.360 6.455 6.352 6.455 243,551 +0.17(+2.73%)
Sep 26, 2019 6.260 6.339 6.243 6.284 260,930 +0.06(+1.01%)
Sep 25, 2019 6.268 6.276 6.213 6.221 214,664 -0.05(-0.75%)
Sep 24, 2019 6.276 6.323 6.221 6.268 114,053 +0.02(+0.38%)
Sep 23, 2019 6.268 6.315 6.221 6.245 256,756 -0.02(-0.38%)
Sep 20, 2019 6.192 6.268 6.192 6.268 158,186 +0.09(+1.40%)
Sep 19, 2019 6.135 6.206 6.088 6.182 105,460 +0.02(+0.38%)
Sep 18, 2019 6.151 6.158 6.080 6.158 143,204 +0.01(+0.13%)
Sep 17, 2019 6.151 6.166 6.096 6.151 135,168 +0.01(+0.13%)
Sep 16, 2019 6.056 6.151 6.009 6.143 293,007 +0.09(+1.56%)
Sep 13, 2019 6.056 6.056 5.994 6.049 130,270 +0.02(+0.26%)
Sep 12, 2019 5.994 6.080 5.994 6.033 324,030 +0.06(+1.05%)
Sep 11, 2019 5.931 5.994 5.900 5.970 217,376 +0.05(+0.79%)
Sep 10, 2019 5.955 5.970 5.923 5.923 128,564 -0.02(-0.40%)
Sep 09, 2019 5.947 5.985 5.905 5.947 91,105 +0.00(+0.00%)
Sep 06, 2019 6.080 6.086 5.947 5.947 119,053 -0.13(-2.19%)
Sep 05, 2019 6.111 6.111 6.056 6.080 145,094 +0.01(+0.13%)
Sep 04, 2019 6.143 6.143 6.072 6.072 209,315 -0.05(-0.90%)
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.