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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
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%)
Nov 02, 2020 0.1600 0.1600 0.1100 0.1600 31,900 +0.00(+0.00%)
Oct 30, 2020 0.1400 0.4500 0.1300 0.1600 99,400 +0.02(+14.29%)
Oct 29, 2020 0.1600 0.1600 0.1090 0.1400 141,852 +0.00(+0.00%)
Oct 28, 2020 0.1500 0.1600 0.1200 0.1400 63,201 +0.03(+25.79%)
Oct 27, 2020 0.1200 0.1600 0.1113 0.1113 59,204 -0.01(-10.96%)
Oct 26, 2020 0.2900 0.2900 0.1100 0.1250 295,142 -0.16(-56.90%)
Oct 23, 2020 0.2825 0.3000 0.2200 0.2900 15,600 -0.07(-19.44%)
Oct 22, 2020 0.3300 0.3600 0.3000 0.3600 4,000 +0.06(+20.00%)
Oct 21, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Oct 16, 2020 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Oct 14, 2020 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Oct 13, 2020 0.4200 0.4400 0.3050 0.3750 5,525 -0.03(-6.25%)
Oct 12, 2020 0.4200 0.4200 0.3700 0.4000 7,729 -0.12(-23.08%)
Oct 09, 2020 0.5200 0.5200 0.4350 0.5200 500 +0.00(+0.00%)
Oct 08, 2020 0.4950 0.5200 0.4950 0.5200 5,460 +0.05(+10.64%)
Oct 07, 2020 0.4700 0.4700 0.4350 0.4700 4,000 +0.02(+4.44%)
Oct 06, 2020 0.4000 0.4500 0.4000 0.4500 7,510 +0.01(+2.27%)
Oct 05, 2020 0.3800 0.4700 0.3400 0.4400 23,730 -0.35(-44.30%)
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.