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 (%)
Jul 31, 2019 5.554 5.680 5.492 5.515 369,129 -0.02(-0.42%)
Jul 30, 2019 5.523 5.539 5.523 5.539 72,220 +0.00(+0.00%)
Jul 29, 2019 5.531 5.562 5.531 5.539 114,252 +0.02(+0.28%)
Jul 26, 2019 5.507 5.531 5.492 5.523 85,275 +0.02(+0.43%)
Jul 25, 2019 5.523 5.531 5.492 5.499 137,859 -0.02(-0.28%)
Jul 24, 2019 5.539 5.559 5.515 5.515 84,996 -0.02(-0.28%)
Jul 23, 2019 5.554 5.554 5.515 5.531 119,432 -0.02(-0.28%)
Jul 22, 2019 5.531 5.575 5.507 5.547 28,728 +0.04(+0.71%)
Jul 19, 2019 5.547 5.573 5.507 5.507 61,948 -0.03(-0.57%)
Jul 18, 2019 5.539 5.554 5.492 5.539 167,938 -0.02(-0.42%)
Jul 17, 2019 5.562 5.583 5.492 5.562 57,662 +0.00(+0.00%)
Jul 16, 2019 5.539 5.594 5.515 5.562 162,356 +0.02(+0.43%)
Jul 15, 2019 5.539 5.539 5.492 5.539 132,724 +0.00(+0.00%)
Jul 12, 2019 5.531 5.570 5.507 5.539 95,600 +0.02(+0.28%)
Jul 11, 2019 5.523 5.539 5.507 5.523 129,331 +0.01(+0.14%)
Jul 10, 2019 5.515 5.547 5.492 5.515 116,429 -0.02(-0.42%)
Jul 09, 2019 5.507 5.578 5.468 5.539 164,875 +0.03(+0.57%)
Jul 08, 2019 5.492 5.535 5.492 5.507 72,092 +0.01(+0.14%)
Jul 05, 2019 5.531 5.570 5.484 5.499 107,199 +0.00(+0.00%)
Jul 03, 2019 5.515 5.554 5.476 5.499 101,081 -0.01(-0.14%)
Jul 02, 2019 5.539 5.570 5.460 5.507 176,877 -0.05(-0.85%)
Jul 01, 2019 5.601 5.601 5.523 5.554 110,644 -0.03(-0.56%)
Jun 28, 2019 5.586 5.586 5.531 5.586 171,315 +0.02(+0.28%)
Jun 27, 2019 5.649 5.674 5.492 5.570 277,877 -0.04(-0.77%)
Jun 26, 2019 5.690 5.729 5.559 5.613 297,065 -0.06(-1.09%)
Jun 25, 2019 5.513 5.721 5.505 5.675 384,773 +0.17(+3.08%)
Jun 24, 2019 5.498 5.528 5.467 5.505 85,304 +0.01(+0.14%)
Jun 21, 2019 5.451 5.505 5.451 5.498 97,659 +0.05(+0.85%)
Jun 20, 2019 5.405 5.490 5.405 5.451 126,901 +0.05(+0.86%)
Jun 19, 2019 5.436 5.436 5.390 5.405 139,594 -0.03(-0.57%)
Jun 18, 2019 5.474 5.511 5.397 5.436 246,028 -0.04(-0.70%)
Jun 17, 2019 5.528 5.536 5.436 5.474 201,888 -0.05(-0.98%)
Jun 14, 2019 5.513 5.544 5.490 5.528 167,174 -0.02(-0.28%)
Jun 13, 2019 5.482 5.552 5.459 5.544 295,282 +0.05(+0.84%)
Jun 12, 2019 5.544 5.544 5.498 5.498 29,219 -0.05(-0.97%)
Jun 11, 2019 5.552 5.552 5.498 5.552 92,346 +0.02(+0.28%)
Jun 10, 2019 5.513 5.552 5.484 5.536 90,260 +0.02(+0.42%)
Jun 07, 2019 5.482 5.513 5.459 5.513 136,437 +0.05(+0.85%)
Jun 06, 2019 5.467 5.493 5.405 5.467 94,719 +0.01(+0.14%)
Jun 05, 2019 5.405 5.490 5.405 5.459 77,661 +0.07(+1.29%)
Jun 04, 2019 5.498 5.513 5.382 5.390 306,205 -0.10(-1.83%)
Jun 03, 2019 5.459 5.505 5.451 5.490 88,179 +0.04(+0.71%)
May 31, 2019 5.420 5.467 5.398 5.451 58,751 +0.02(+0.28%)
May 30, 2019 5.474 5.513 5.436 5.436 93,663 -0.05(-0.84%)
May 29, 2019 5.397 5.490 5.397 5.482 196,071 +0.08(+1.43%)
May 28, 2019 5.428 5.467 5.397 5.405 94,974 -0.05(-0.99%)
May 24, 2019 5.474 5.474 5.405 5.459 92,990 +0.00(+0.00%)
May 23, 2019 5.474 5.478 5.413 5.459 92,369 -0.03(-0.56%)
May 22, 2019 5.444 5.490 5.397 5.490 95,156 +0.03(+0.57%)
May 21, 2019 5.467 5.498 5.413 5.459 145,945 -0.02(-0.42%)
May 20, 2019 5.498 5.498 5.451 5.482 108,205 +0.01(+0.14%)
May 17, 2019 5.467 5.498 5.436 5.474 101,679 +0.03(+0.57%)
May 16, 2019 5.498 5.513 5.420 5.444 102,324 -0.06(-1.12%)
May 15, 2019 5.397 5.505 5.397 5.505 100,062 +0.10(+1.85%)
May 14, 2019 5.390 5.436 5.374 5.405 168,870 +0.02(+0.29%)
May 13, 2019 5.428 5.436 5.374 5.390 129,635 -0.06(-1.13%)
May 10, 2019 5.328 5.474 5.328 5.451 212,048 +0.18(+3.36%)
May 09, 2019 5.151 5.282 5.142 5.274 96,095 +0.12(+2.40%)
May 08, 2019 5.305 5.374 5.151 5.151 340,695 -0.16(-3.05%)
May 07, 2019 5.397 5.397 5.289 5.313 90,303 -0.08(-1.57%)
May 06, 2019 5.536 5.536 5.382 5.397 206,169 -0.15(-2.78%)
May 03, 2019 5.482 5.552 5.458 5.552 89,488 +0.11(+1.98%)
May 02, 2019 5.428 5.521 5.413 5.444 198,586 -0.08(-1.53%)
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.