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, 2020 4.354 4.354 4.147 4.222 289,109 +0.00(+0.00%)
Apr 29, 2020 4.222 4.371 4.139 4.222 399,348 +0.05(+1.19%)
Apr 28, 2020 4.164 4.346 4.147 4.172 390,394 +0.00(+0.00%)
Apr 27, 2020 4.156 4.222 4.065 4.172 157,007 +0.01(+0.20%)
Apr 24, 2020 4.180 4.387 4.056 4.164 175,766 -0.02(-0.40%)
Apr 23, 2020 4.131 4.346 4.122 4.180 124,424 +0.11(+2.64%)
Apr 22, 2020 4.238 4.305 3.940 4.073 407,757 -0.12(-2.96%)
Apr 21, 2020 4.321 4.400 4.156 4.197 228,278 -0.22(-5.06%)
Apr 20, 2020 4.569 4.734 4.214 4.420 356,503 -0.24(-5.15%)
Apr 17, 2020 4.619 4.685 4.561 4.661 155,713 +0.15(+3.30%)
Apr 16, 2020 4.503 4.512 4.329 4.512 190,688 +0.03(+0.74%)
Apr 15, 2020 4.553 4.561 4.396 4.478 176,018 -0.14(-3.05%)
Apr 14, 2020 4.586 4.760 4.487 4.619 240,643 +0.08(+1.82%)
Apr 13, 2020 4.793 4.793 4.321 4.536 248,378 -0.15(-3.18%)
Apr 09, 2020 4.180 4.760 4.180 4.685 466,053 +0.55(+13.43%)
Apr 08, 2020 4.139 4.337 3.982 4.131 506,199 +0.07(+1.63%)
Apr 07, 2020 4.040 4.214 3.932 4.065 371,821 +0.08(+2.08%)
Apr 06, 2020 3.899 4.106 3.866 3.982 290,987 +0.08(+2.01%)
Apr 03, 2020 4.040 4.063 3.717 3.903 374,002 -0.13(-3.18%)
Apr 02, 2020 4.031 4.089 3.907 4.031 226,463 +0.03(+0.83%)
Apr 01, 2020 4.205 4.271 3.949 3.998 551,470 -0.34(-7.82%)
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%)
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.