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 (%)
May 28, 2021 5.547 5.613 5.494 5.512 100,217 -0.04(-0.63%)
May 27, 2021 5.644 5.688 5.486 5.547 362,408 -0.10(-1.71%)
May 26, 2021 5.530 5.679 5.530 5.644 195,203 +0.11(+2.06%)
May 25, 2021 5.644 5.767 5.530 5.530 260,020 -0.07(-1.25%)
May 24, 2021 5.442 5.617 5.442 5.600 167,123 +0.13(+2.41%)
May 21, 2021 5.415 5.468 5.415 5.468 76,880 +0.06(+1.14%)
May 20, 2021 5.442 5.451 5.398 5.407 75,127 -0.04(-0.65%)
May 19, 2021 5.328 5.451 5.284 5.442 169,117 +0.07(+1.31%)
May 18, 2021 5.328 5.433 5.319 5.372 79,889 +0.02(+0.33%)
May 17, 2021 5.389 5.424 5.328 5.354 157,365 -0.03(-0.49%)
May 14, 2021 5.372 5.442 5.275 5.380 142,673 +0.01(+0.17%)
May 13, 2021 5.222 5.398 5.222 5.371 71,273 +0.13(+2.51%)
May 12, 2021 5.293 5.354 5.222 5.240 115,158 -0.05(-0.99%)
May 11, 2021 5.257 5.336 5.214 5.293 128,192 -0.01(-0.17%)
May 10, 2021 5.310 5.442 5.266 5.301 348,664 +0.01(+0.17%)
May 07, 2021 5.231 5.336 5.231 5.293 149,004 +0.08(+1.52%)
May 06, 2021 5.161 5.249 5.047 5.214 114,839 +0.03(+0.51%)
May 05, 2021 5.249 5.310 5.099 5.187 273,688 -0.08(-1.50%)
May 04, 2021 5.249 5.293 5.222 5.266 132,416 -0.02(-0.33%)
May 03, 2021 5.214 5.328 5.178 5.284 296,591 +0.13(+2.56%)
Apr 30, 2021 5.222 5.266 5.143 5.152 171,356 -0.06(-1.18%)
Apr 29, 2021 5.170 5.231 5.091 5.214 156,420 +0.04(+0.68%)
Apr 28, 2021 5.047 5.231 4.994 5.178 346,562 +0.12(+2.43%)
Apr 27, 2021 5.012 5.082 4.959 5.056 90,899 +0.07(+1.32%)
Apr 26, 2021 4.985 5.029 4.941 4.990 83,389 +0.01(+0.26%)
Apr 23, 2021 5.003 5.064 4.968 4.977 87,045 +0.01(+0.18%)
Apr 22, 2021 5.047 5.073 4.889 4.968 135,288 -0.05(-1.05%)
Apr 21, 2021 4.924 5.047 4.915 5.020 127,306 +0.07(+1.42%)
Apr 20, 2021 4.959 4.976 4.889 4.950 192,703 -0.02(-0.35%)
Apr 19, 2021 4.994 5.003 4.959 4.968 66,361 -0.03(-0.53%)
Apr 16, 2021 5.038 5.060 4.985 4.994 57,992 -0.04(-0.87%)
Apr 15, 2021 4.968 5.064 4.960 5.038 43,733 +0.08(+1.59%)
Apr 14, 2021 4.915 4.993 4.906 4.959 48,879 +0.04(+0.89%)
Apr 13, 2021 4.959 4.985 4.915 4.915 78,091 -0.06(-1.23%)
Apr 12, 2021 4.994 5.003 4.930 4.977 84,751 -0.04(-0.70%)
Apr 09, 2021 5.047 5.064 4.994 5.012 73,031 -0.04(-0.87%)
Apr 08, 2021 5.020 5.056 4.985 5.056 92,170 +0.00(+0.00%)
Apr 07, 2021 5.047 5.161 5.038 5.056 133,405 +0.03(+0.52%)
Apr 06, 2021 5.047 5.091 5.007 5.029 138,330 +0.00(+0.00%)
Apr 05, 2021 4.985 5.082 4.932 5.029 248,961 +0.20(+4.18%)
Apr 01, 2021 4.854 4.895 4.801 4.827 192,092 -0.03(-0.54%)
Mar 31, 2021 4.950 4.990 4.854 4.854 212,079 -0.11(-2.12%)
Mar 30, 2021 5.012 5.047 4.959 4.959 171,409 -0.19(-3.75%)
Mar 29, 2021 5.057 5.169 4.971 5.152 325,460 +0.10(+2.05%)
Mar 26, 2021 5.014 5.048 4.910 5.048 172,248 +0.01(+0.17%)
Mar 25, 2021 4.789 5.040 4.763 5.040 387,403 +0.21(+4.29%)
Mar 24, 2021 4.815 4.875 4.772 4.832 141,964 +0.10(+2.01%)
Mar 23, 2021 4.806 4.884 4.720 4.737 196,766 -0.11(-2.32%)
Mar 22, 2021 4.746 4.919 4.729 4.850 309,885 +0.16(+3.51%)
Mar 19, 2021 4.530 4.737 4.504 4.685 313,725 +0.19(+4.23%)
Mar 18, 2021 4.538 4.582 4.478 4.495 319,782 +0.02(+0.39%)
Mar 17, 2021 4.167 4.573 4.115 4.478 750,216 +0.42(+10.45%)
Mar 16, 2021 4.063 4.089 4.028 4.054 48,794 -0.02(-0.53%)
Mar 15, 2021 4.106 4.141 4.046 4.076 198,579 +0.01(+0.32%)
Mar 12, 2021 4.011 4.141 4.011 4.063 162,068 +0.06(+1.51%)
Mar 11, 2021 4.037 4.070 4.002 4.002 91,548 +0.00(+0.00%)
Mar 10, 2021 4.011 4.041 3.951 4.002 116,237 +0.00(+0.00%)
Mar 09, 2021 4.072 4.097 4.002 4.002 454,474 -0.07(-1.70%)
Mar 08, 2021 4.072 4.175 4.072 4.072 200,268 -0.01(-0.21%)
Mar 05, 2021 4.115 4.123 4.063 4.080 151,078 -0.03(-0.63%)
Mar 04, 2021 4.149 4.158 4.063 4.106 238,660 -0.05(-1.25%)
Mar 03, 2021 4.149 4.201 4.123 4.158 81,370 +0.03(+0.63%)
Mar 02, 2021 4.020 4.184 4.002 4.132 389,308 +0.17(+4.37%)
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.