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 (%)
Aug 31, 2020 0.8900 0.8900 0.8900 0 +0.28(+45.90%)
Aug 28, 2020 0.9000 0.9000 0.6100 0.6100 16,100 -0.27(-30.68%)
Aug 27, 2020 0.7100 0.8800 0.6000 0.8800 24,760 +0.01(+1.15%)
Aug 26, 2020 0.7000 0.9800 0.7000 0.8700 45,174 -0.08(-8.32%)
Aug 24, 2020 0.9490 0.9490 0.9490 0 +0.00(+0.00%)
Aug 21, 2020 0.7500 0.9500 0.6100 0.9490 34,400 +0.20(+26.53%)
Aug 20, 2020 0.8000 0.9300 0.7500 0.7500 2,640 -0.25(-25.00%)
Aug 19, 2020 0.9000 1.000 0.8000 1.000 15,618 +0.10(+11.11%)
Aug 18, 2020 0.6500 0.9000 0.6500 0.9000 1,100 -0.05(-5.26%)
Aug 17, 2020 0.8500 0.9500 0.8300 0.9500 15,596 +0.10(+11.76%)
Aug 14, 2020 0.7200 0.8500 0.7200 0.8500 6,200 +0.10(+13.33%)
Aug 12, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 11, 2020 0.8500 0.8500 0.7500 0.7500 780 -0.10(-11.76%)
Aug 10, 2020 0.6500 0.9990 0.6300 0.8500 9,200 +0.24(+39.34%)
Aug 07, 2020 0.7000 0.7500 0.5900 0.6100 19,200 -0.37(-37.76%)
Aug 06, 2020 1.000 1.000 0.9800 0.9800 3,000 -0.02(-2.00%)
Aug 05, 2020 1.040 1.040 0.7110 1.000 12,800 -0.04(-3.85%)
Aug 04, 2020 0.9000 1.040 0.8000 1.040 7,750 +0.29(+38.67%)
Aug 03, 2020 1.040 1.040 0.7500 0.7500 5,200 +0.00(+0.00%)
Jul 31, 2020 1.030 1.110 0.7500 0.7500 8,900 -0.10(-11.75%)
Jul 30, 2020 0.8500 0.8500 0.7250 0.8499 5,500 -0.10(-10.54%)
Jul 29, 2020 0.9500 0.9500 0.9500 0.9500 3,000 -0.05(-5.00%)
Jul 28, 2020 1.100 1.100 0.7750 1.000 3,690 -0.02(-1.96%)
Jul 27, 2020 1.030 1.030 1.020 1.020 3,703 -0.10(-8.93%)
Jul 24, 2020 1.050 1.120 0.9500 1.120 29,900 +0.17(+17.89%)
Jul 23, 2020 0.9500 0.9500 0.9500 0.9500 1,850 +0.05(+5.56%)
Jul 22, 2020 1.000 1.000 0.8999 0.9000 5,650 +0.01(+1.12%)
Jul 21, 2020 0.8500 0.8900 0.8500 0.8900 1,045 -0.01(-1.11%)
Jul 20, 2020 0.9000 1.030 0.9000 0.9000 3,850 -0.05(-5.26%)
Jul 17, 2020 1.090 1.200 0.9000 0.9500 16,500 +0.14(+17.28%)
Jul 16, 2020 0.7500 0.8100 0.7500 0.8100 2,850 -0.19(-18.92%)
Jul 15, 2020 0.9990 0.9990 0.9990 0.9990 160 +0.02(+1.94%)
Jul 14, 2020 0.9800 0.9800 0.9800 0.9800 1,047 -0.02(-2.00%)
Jul 13, 2020 1.000 1.000 1.000 1.000 440 -0.07(-6.54%)
Jul 10, 2020 1.070 1.070 1.070 1.070 2,800 +0.05(+4.95%)
Jul 09, 2020 1.090 1.090 0.9000 1.020 5,304 +0.07(+7.32%)
Jul 08, 2020 1.080 1.200 0.9500 0.9500 5,425 -0.13(-12.04%)
Jul 07, 2020 1.121 1.121 1.080 1.080 8,800 -0.06(-5.26%)
Jul 06, 2020 1.060 1.230 1.035 1.140 6,456 +0.08(+7.55%)
Jul 02, 2020 1.105 1.180 1.060 1.060 2,700 +0.00(+0.09%)
Jul 01, 2020 1.010 1.150 0.9800 1.059 7,430 -0.04(-3.73%)
Jun 30, 2020 1.170 1.170 0.7500 1.100 3,200 -0.11(-9.09%)
Jun 29, 2020 1.170 1.250 1.170 1.210 23,704 +0.04(+3.42%)
Jun 26, 2020 1.177 1.180 1.140 1.170 11,700 +0.00(+0.00%)
Jun 25, 2020 0.8700 2.120 0.8000 1.170 15,450 +0.31(+35.73%)
Jun 24, 2020 0.8500 0.9000 0.8100 0.8620 7,302 -0.02(-2.03%)
Jun 23, 2020 0.7000 0.8800 0.6450 0.8799 5,000 +0.09(+11.38%)
Jun 22, 2020 0.9000 0.9000 0.7900 0.7900 9,648 +0.00(+0.00%)
Jun 19, 2020 0.5700 0.7935 0.5700 0.7900 25,300 +0.14(+21.54%)
Jun 18, 2020 0.5500 0.6500 0.5200 0.6500 18,104 +0.23(+54.76%)
Jun 17, 2020 0.4695 0.5500 0.4200 0.4200 20,229 +0.02(+5.00%)
Jun 16, 2020 0.4000 0.4600 0.4000 0.4000 26,275 +0.00(+0.00%)
Jun 15, 2020 0.3000 0.4000 0.3000 0.4000 18,050 +0.05(+14.29%)
Jun 12, 2020 0.3500 0.3500 0.3050 0.3500 10,000 +0.05(+16.67%)
Jun 11, 2020 0.4050 0.4050 0.3000 0.3000 200 -0.21(-41.18%)
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.