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 )

0.0124 +0.0019 (+18.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 18, 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 (%)
Nov 30, 2022 0.0400 0.0400 0.0243 0.0260 6,908,059 -0.01(-17.46%)
Nov 29, 2022 0.0298 0.0330 0.0261 0.0315 986,487 +0.00(+5.70%)
Nov 28, 2022 0.0171 0.0310 0.0170 0.0298 1,361,698 +0.01(+75.29%)
Nov 25, 2022 0.0150 0.0199 0.0150 0.0170 399,497 +0.00(+13.33%)
Nov 23, 2022 0.0161 0.0185 0.0150 0.0150 1,176,064 -0.00(-18.03%)
Nov 22, 2022 0.0192 0.0201 0.0166 0.0183 685,901 -0.00(-7.58%)
Nov 21, 2022 0.0199 0.0199 0.0166 0.0198 182,705 -0.00(-0.50%)
Nov 18, 2022 0.0181 0.0199 0.0180 0.0199 303,107 +0.00(+9.94%)
Nov 17, 2022 0.0189 0.0200 0.0181 0.0181 506,000 +0.00(+3.43%)
Nov 16, 2022 0.0209 0.0210 0.0150 0.0175 1,306,489 -0.00(-12.50%)
Nov 15, 2022 0.0250 0.0250 0.0195 0.0200 1,908,314 -0.00(-9.09%)
Nov 14, 2022 0.0260 0.0260 0.0201 0.0220 549,350 -0.01(-18.52%)
Nov 11, 2022 0.0204 0.0270 0.0195 0.0270 531,605 +0.01(+35.00%)
Nov 10, 2022 0.0209 0.0228 0.0200 0.0200 809,178 -0.00(-1.96%)
Nov 09, 2022 0.0220 0.0220 0.0188 0.0204 302,460 +0.00(+2.00%)
Nov 08, 2022 0.0219 0.0229 0.0200 0.0200 46,413 -0.00(-8.68%)
Nov 07, 2022 0.0200 0.0219 0.0200 0.0219 14,062 +0.00(+4.78%)
Nov 04, 2022 0.0195 0.0209 0.0186 0.0209 373,679 -0.00(-2.79%)
Nov 03, 2022 0.0195 0.0218 0.0195 0.0215 61,600 +0.00(+7.50%)
Nov 02, 2022 0.0217 0.0217 0.0200 0.0200 1,484 -0.00(-7.83%)
Nov 01, 2022 0.0219 0.0239 0.0217 0.0217 8,602 -0.00(-0.91%)
Oct 31, 2022 0.0215 0.0220 0.0196 0.0219 4,999 +0.00(+1.86%)
Oct 28, 2022 0.0220 0.0227 0.0200 0.0215 466,746 -0.00(-4.02%)
Oct 27, 2022 0.0270 0.0270 0.0220 0.0224 542,499 +0.00(+8.74%)
Oct 26, 2022 0.0240 0.0240 0.0206 0.0206 6,950 -0.00(-12.34%)
Oct 25, 2022 0.0215 0.0239 0.0206 0.0235 83,944 +0.00(+11.90%)
Oct 24, 2022 0.0217 0.0239 0.0210 0.0210 72,146 -0.00(-11.76%)
Oct 21, 2022 0.0227 0.0240 0.0226 0.0238 131,149 +0.00(+4.85%)
Oct 20, 2022 0.0235 0.0235 0.0185 0.0227 573,597 -0.00(-3.40%)
Oct 19, 2022 0.0221 0.0240 0.0221 0.0235 122,774 -0.00(-1.67%)
Oct 18, 2022 0.0223 0.0240 0.0211 0.0239 560,626 +0.00(+14.35%)
Oct 17, 2022 0.0260 0.0290 0.0200 0.0209 798,405 -0.00(-14.69%)
Oct 14, 2022 0.0219 0.0245 0.0219 0.0245 166,542 +0.00(+8.41%)
Oct 13, 2022 0.0200 0.0226 0.0200 0.0226 391,946 -0.00(-5.83%)
Oct 12, 2022 0.0290 0.0290 0.0200 0.0240 894,315 -0.00(-16.96%)
Oct 11, 2022 0.0219 0.0289 0.0175 0.0289 789,089 +0.00(+17.48%)
Oct 10, 2022 0.0260 0.0260 0.0200 0.0246 369,753 -0.00(-12.14%)
Oct 07, 2022 0.0260 0.0292 0.0260 0.0280 17,142 -0.00(-6.35%)
Oct 06, 2022 0.0280 0.0299 0.0280 0.0299 22,142 +0.00(+6.79%)
Oct 05, 2022 0.0291 0.0298 0.0270 0.0280 94,110 -0.00(-6.67%)
Oct 04, 2022 0.0299 0.0318 0.0285 0.0300 113,940 +0.00(+5.26%)
Oct 03, 2022 0.0300 0.0301 0.0285 0.0285 84,410 -0.00(-6.86%)
Sep 30, 2022 0.0338 0.0340 0.0305 0.0306 300,000 -0.00(-12.32%)
Sep 29, 2022 0.0330 0.0349 0.0311 0.0349 81,770 -0.00(-0.29%)
Sep 28, 2022 0.0338 0.0350 0.0310 0.0350 332,193 +0.00(+3.86%)
Sep 27, 2022 0.0400 0.0400 0.0325 0.0337 162,110 -0.00(-10.13%)
Sep 26, 2022 0.0357 0.0399 0.0357 0.0375 31,080 +0.00(+4.46%)
Sep 23, 2022 0.0460 0.0460 0.0311 0.0359 513,821 -0.00(-10.03%)
Sep 22, 2022 0.0340 0.0420 0.0340 0.0399 1,175,965 +0.00(+5.84%)
Sep 21, 2022 0.0345 0.0385 0.0320 0.0377 278,003 +0.00(+1.89%)
Sep 20, 2022 0.0370 0.0370 0.0370 0.0370 8,909 +0.00(+0.00%)
Sep 19, 2022 0.0375 0.0375 0.0340 0.0370 117,000 -0.00(-7.50%)
Sep 16, 2022 0.0400 0.0440 0.0390 0.0400 279,502 -0.00(-1.23%)
Sep 15, 2022 0.0450 0.0479 0.0399 0.0405 635,682 -0.00(-10.00%)
Sep 14, 2022 0.0318 0.0450 0.0290 0.0450 1,009,457 +0.01(+50.00%)
Sep 13, 2022 0.0275 0.0300 0.0275 0.0300 204,680 +0.00(+2.39%)
Sep 12, 2022 0.0400 0.0400 0.0280 0.0293 881,643 -0.01(-27.65%)
Sep 09, 2022 0.0350 0.0409 0.0350 0.0405 295,010 +0.00(+6.58%)
Sep 08, 2022 0.0385 0.0405 0.0353 0.0380 1,338,696 +0.00(+0.00%)
Sep 07, 2022 0.0300 0.0400 0.0300 0.0380 931,250 +0.01(+26.67%)
Sep 06, 2022 0.0260 0.0300 0.0260 0.0300 187,066 +0.00(+6.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.