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 (%)
Oct 30, 2009 1.876 1.876 1.841 1.851 217,495 -0.00(-0.19%)
Oct 29, 2009 1.848 1.876 1.841 1.855 89,412 +0.00(+0.00%)
Oct 28, 2009 1.876 1.876 1.841 1.855 140,773 -0.02(-0.93%)
Oct 27, 2009 1.893 1.910 1.845 1.872 162,800 -0.00(-0.19%)
Oct 26, 2009 1.883 1.907 1.872 1.876 206,274 -0.01(-0.37%)
Oct 23, 2009 1.886 1.917 1.844 1.883 249,074 +0.01(+0.56%)
Oct 22, 2009 1.890 1.890 1.841 1.872 94,694 -0.03(-1.64%)
Oct 21, 2009 1.921 1.924 1.876 1.904 321,570 +0.01(+0.74%)
Oct 20, 2009 1.882 1.893 1.865 1.890 151,454 +0.03(+1.68%)
Oct 19, 2009 1.893 1.893 1.858 1.858 186,165 -0.03(-1.83%)
Oct 16, 2009 1.886 1.910 1.872 1.893 117,754 +0.00(+0.00%)
Oct 15, 2009 1.904 1.910 1.858 1.893 410,423 +0.00(+0.00%)
Oct 14, 2009 1.890 1.904 1.858 1.893 318,452 +0.01(+0.55%)
Oct 13, 2009 1.938 1.938 1.841 1.883 294,992 -0.02(-1.09%)
Oct 12, 2009 1.862 1.910 1.841 1.904 359,012 +0.04(+2.24%)
Oct 09, 2009 1.893 1.914 1.831 1.862 391,451 -0.06(-3.07%)
Oct 08, 2009 1.841 1.924 1.810 1.921 1,052,665 +0.10(+5.33%)
Oct 07, 2009 1.744 1.827 1.737 1.824 4,026,828 +0.07(+3.96%)
Oct 06, 2009 1.935 1.949 1.754 1.754 541,792 -0.06(-3.26%)
Oct 05, 2009 2.053 2.053 1.754 1.813 396,147 -0.22(-10.62%)
Oct 02, 2009 2.067 2.074 2.029 2.029 80,761 -0.03(-1.30%)
Oct 01, 2009 2.070 2.102 2.049 2.055 113,623 -0.01(-0.72%)
Sep 30, 2009 2.098 2.102 2.070 2.070 39,929 -0.02(-1.00%)
Sep 29, 2009 2.126 2.126 2.029 2.091 93,563 -0.00(-0.17%)
Sep 28, 2009 2.147 2.154 2.056 2.095 56,670 -0.03(-1.45%)
Sep 25, 2009 2.192 2.192 2.110 2.125 101,796 -0.04(-1.94%)
Sep 24, 2009 2.185 2.206 2.136 2.168 89,388 +0.02(+1.13%)
Sep 23, 2009 2.171 2.188 2.143 2.143 51,445 -0.04(-1.87%)
Sep 22, 2009 2.178 2.188 2.140 2.184 67,647 +0.01(+0.29%)
Sep 21, 2009 2.154 2.181 2.154 2.178 62,716 +0.04(+1.82%)
Sep 18, 2009 2.171 2.181 2.108 2.139 41,455 -0.03(-1.39%)
Sep 17, 2009 2.157 2.185 2.088 2.169 177,113 +0.01(+0.40%)
Sep 16, 2009 2.119 2.171 2.119 2.161 46,139 +0.04(+1.80%)
Sep 15, 2009 2.178 2.182 2.122 2.122 59,313 -0.03(-1.45%)
Sep 14, 2009 2.108 2.161 2.108 2.154 133,231 +0.09(+4.27%)
Sep 11, 2009 2.101 2.150 2.053 2.065 36,984 -0.07(-3.16%)
Sep 10, 2009 2.108 2.171 2.102 2.133 74,084 +0.02(+0.99%)
Sep 09, 2009 2.168 2.168 2.091 2.112 110,522 +0.05(+2.18%)
Sep 08, 2009 2.042 2.067 2.022 2.067 52,602 +0.05(+2.59%)
Sep 04, 2009 2.046 2.046 1.987 2.015 53,233 +0.05(+2.66%)
Sep 03, 2009 2.042 2.042 1.963 1.963 78,509 -0.03(-1.74%)
Sep 02, 2009 1.994 2.015 1.966 1.997 31,396 +0.07(+3.42%)
Sep 01, 2009 1.966 2.049 1.931 1.931 74,197 -0.03(-1.59%)
Aug 31, 2009 1.980 2.081 1.928 1.963 94,018 -0.06(-2.75%)
Aug 28, 2009 2.081 2.084 2.015 2.018 106,097 -0.01(-0.68%)
Aug 27, 2009 2.032 2.067 1.952 2.032 104,074 +0.02(+0.86%)
Aug 26, 2009 1.938 2.015 1.926 2.015 83,789 +0.10(+5.26%)
Aug 25, 2009 1.928 1.928 1.910 1.914 23,583 -0.01(-0.72%)
Aug 24, 2009 1.980 1.980 1.914 1.928 56,086 -0.04(-1.94%)
Aug 21, 2009 1.980 1.980 1.938 1.966 28,328 -0.00(-0.18%)
Aug 20, 2009 1.973 1.973 1.952 1.970 10,530 +0.01(+0.35%)
Aug 19, 2009 1.952 1.963 1.938 1.963 55,205 +0.01(+0.53%)
Aug 18, 2009 1.956 1.994 1.952 1.952 51,957 -0.00(-0.18%)
Aug 17, 2009 1.976 1.976 1.931 1.956 66,453 +0.04(+2.18%)
Aug 14, 2009 2.029 2.029 1.912 1.914 103,878 -0.05(-2.48%)
Aug 13, 2009 1.980 1.980 1.945 1.963 59,560 +0.00(+0.00%)
Aug 12, 2009 1.945 1.976 1.945 1.963 23,649 +0.02(+0.89%)
Aug 11, 2009 1.921 1.952 1.921 1.945 14,555 +0.00(+0.00%)
Aug 10, 2009 1.949 1.953 1.945 1.945 14,705 -0.00(-0.18%)
Aug 07, 2009 1.980 1.980 1.935 1.949 29,568 -0.02(-0.88%)
Aug 06, 2009 1.980 1.980 1.928 1.966 60,266 +0.00(+0.18%)
Aug 05, 2009 1.976 1.980 1.935 1.963 45,774 -0.01(-0.35%)
Aug 04, 2009 1.990 1.990 1.945 1.970 51,160 +0.05(+2.53%)
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.