Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affluence Corp (OP: AFFU )

0.0104 -0.0016 (-13.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 2024 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 (%)
Jan 29, 2021 0.3950 0.4500 0.3000 0.4000 7,700 -0.05(-11.11%)
Jan 28, 2021 0.3500 0.4500 0.3400 0.4500 53,244 +0.12(+38.46%)
Jan 27, 2021 0.3900 0.3900 0.2700 0.3250 17,500 -0.07(-16.67%)
Jan 26, 2021 0.3400 0.3900 0.3310 0.3900 10,381 +0.03(+8.33%)
Jan 25, 2021 0.3709 0.4055 0.3600 0.3600 19,646 -0.11(-24.21%)
Jan 22, 2021 0.2900 0.4750 0.2900 0.4750 47,800 +0.09(+25.00%)
Jan 21, 2021 0.2925 0.3800 0.2700 0.3800 36,708 +0.06(+18.75%)
Jan 20, 2021 0.3400 0.3790 0.2190 0.3200 17,971 -0.01(-3.03%)
Jan 19, 2021 0.3400 0.3400 0.2600 0.3300 11,670 -0.01(-2.94%)
Jan 15, 2021 0.3500 0.3500 0.2600 0.3400 2,200 -0.04(-10.53%)
Jan 14, 2021 0.3900 0.3900 0.3800 0.3800 1,858 -0.03(-7.32%)
Jan 13, 2021 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Jan 12, 2021 0.4500 0.4500 0.3800 0.4100 9,250 -0.03(-6.82%)
Jan 11, 2021 0.4100 0.4700 0.3600 0.4400 20,511 -0.03(-5.38%)
Jan 08, 2021 0.4130 0.4790 0.4130 0.4650 31,500 +0.07(+16.25%)
Jan 07, 2021 0.4100 0.4200 0.3800 0.4000 11,606 +0.00(+0.00%)
Jan 06, 2021 0.4280 0.4800 0.3595 0.4000 86,548 -0.08(-16.32%)
Jan 05, 2021 0.4200 0.4780 0.3500 0.4780 21,410 +0.00(+0.63%)
Jan 04, 2021 0.4650 0.4800 0.4175 0.4750 12,090 +0.09(+23.38%)
Dec 31, 2020 0.3850 0.3850 0.3850 34,032 -0.08(-18.09%)
Dec 30, 2020 0.4000 0.4700 0.3600 0.4700 34,032 +0.01(+2.17%)
Dec 29, 2020 0.3800 0.4600 0.3401 0.4600 37,810 +0.14(+43.75%)
Dec 28, 2020 0.2650 0.4200 0.2650 0.3200 24,411 +0.03(+9.22%)
Dec 24, 2020 0.2930 0.3000 0.2415 0.2930 18,800 +0.00(+0.00%)
Dec 23, 2020 0.2690 0.2998 0.1690 0.2930 16,652 +0.05(+19.84%)
Dec 22, 2020 0.4360 0.4360 0.1650 0.2445 173,155 -0.16(-38.88%)
Dec 21, 2020 0.2480 0.4280 0.2240 0.4000 22,531 +0.20(+100.00%)
Dec 18, 2020 0.2460 0.2460 0.2000 0.2000 11,000 -0.05(-19.97%)
Dec 17, 2020 0.2499 0.2499 0.2100 0.2499 6,256 +0.05(+28.15%)
Dec 16, 2020 0.4700 0.4700 0.1800 0.1950 65,994 -0.27(-58.51%)
Dec 15, 2020 0.4000 0.4700 0.3100 0.4700 46,464 +0.03(+7.31%)
Dec 14, 2020 0.3770 0.4649 0.3200 0.4380 22,545 +0.06(+16.18%)
Dec 11, 2020 0.4700 0.4700 0.3200 0.3770 10,700 -0.00(-0.79%)
Dec 10, 2020 0.3100 0.4600 0.2663 0.3800 9,963 +0.14(+57.68%)
Dec 09, 2020 0.3800 0.3900 0.2410 0.2410 12,700 -0.16(-39.45%)
Dec 08, 2020 0.3000 0.3980 0.3000 0.3980 2,725 -0.10(-20.72%)
Dec 07, 2020 0.2300 0.5050 0.2300 0.5020 20,299 +0.25(+100.80%)
Dec 04, 2020 0.1980 0.2500 0.1980 0.2500 11,000 -0.01(-3.10%)
Dec 03, 2020 0.1960 0.2580 0.1960 0.2580 5,680 +0.00(+0.39%)
Dec 02, 2020 0.2580 0.2580 0.2570 0.2570 5,024 -0.00(-0.39%)
Dec 01, 2020 0.2600 0.2600 0.2580 0.2580 5,000 +0.01(+3.20%)
Nov 30, 2020 0.2500 0.2580 0.1950 0.2500 11,225 +0.05(+25.00%)
Nov 27, 2020 0.1940 0.2580 0.1940 0.2000 1,200 -0.03(-12.28%)
Nov 25, 2020 0.2600 0.2600 0.2280 0.2280 1,500 +0.00(+0.88%)
Nov 24, 2020 0.2280 0.2280 0.2160 0.2260 4,449 +0.10(+80.80%)
Nov 23, 2020 0.1900 0.2680 0.1250 0.1250 21,600 -0.08(-37.50%)
Nov 20, 2020 0.2500 0.2500 0.1200 0.2000 4,900 -0.07(-25.37%)
Nov 19, 2020 0.2680 0.2680 0.2680 0.2680 260 +0.02(+7.63%)
Nov 18, 2020 0.2490 0.2490 0.1895 0.2490 3,278 +0.12(+91.54%)
Nov 17, 2020 0.1800 0.2680 0.1000 0.1300 100,529 -0.15(-53.57%)
Nov 16, 2020 0.2800 0.2800 0.2800 0.2800 1,220 +0.00(+0.72%)
Nov 13, 2020 0.2180 0.2780 0.2180 0.2780 200 +0.12(+78.21%)
Nov 12, 2020 0.1800 0.2600 0.1560 0.1560 20,449 -0.08(-35.00%)
Nov 11, 2020 0.1750 0.2400 0.1700 0.2400 24,875 +0.04(+20.00%)
Nov 10, 2020 0.1591 0.2000 0.1591 0.2000 20,825 +0.03(+17.65%)
Nov 09, 2020 0.2010 0.2010 0.1700 0.1700 4,625 -0.03(-15.00%)
Nov 06, 2020 0.2600 0.2800 0.2000 0.2000 15,900 +0.00(+0.00%)
Nov 05, 2020 0.2700 0.2700 0.1690 0.2000 13,712 -0.08(-28.57%)
Nov 04, 2020 0.2000 0.2800 0.2000 0.2800 33,758 +0.13(+87.92%)
Nov 03, 2020 0.1599 0.1600 0.1100 0.1490 42,650 -0.01(-6.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.