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

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
Nov 02, 2017 0.0610 0.0670 0.0483 0.0601 321,266 -0.01(-14.20%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
Oct 02, 2017 0.0799 0.0799 0.0710 0.0796 22,702 +0.00(+2.07%)
Sep 29, 2017 0.0712 0.0799 0.0712 0.0780 5,540 +0.01(+7.75%)
Sep 28, 2017 0.0849 0.0849 0.0700 0.0724 46,949 -0.01(-9.40%)
Sep 27, 2017 0.0800 0.0800 0.0700 0.0799 52,388 -0.00(-0.13%)
Sep 26, 2017 0.0700 0.0800 0.0700 0.0800 42,200 +0.00(+0.00%)
Sep 25, 2017 0.0840 0.0840 0.0800 0.0800 1,500 -0.00(-1.50%)
Sep 22, 2017 0.0795 0.0840 0.0776 0.0812 5,500 +0.00(+4.66%)
Sep 21, 2017 0.0794 0.0794 0.0700 0.0776 13,300 -0.00(-2.39%)
Sep 20, 2017 0.0711 0.0795 0.0701 0.0795 47,004 -0.00(-0.63%)
Sep 19, 2017 0.0830 0.0830 0.0750 0.0800 41,000 +0.00(+1.27%)
Sep 18, 2017 0.0800 0.0853 0.0750 0.0790 100,992 -0.00(-2.47%)
Sep 15, 2017 0.0800 0.0853 0.0800 0.0810 56,184 -0.00(-5.04%)
Sep 14, 2017 0.0852 0.0853 0.0760 0.0853 52,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0853 0.0750 0.0853 14,000 +0.00(+0.00%)
Sep 12, 2017 0.0760 0.0853 0.0750 0.0853 49,450 +0.00(+2.52%)
Sep 11, 2017 0.0849 0.0850 0.0760 0.0832 8,672 -0.00(-2.46%)
Sep 08, 2017 0.0800 0.0853 0.0775 0.0853 2,500 +0.00(+2.87%)
Sep 07, 2017 0.0934 0.0934 0.0829 0.0829 15,750 -0.00(-3.58%)
Sep 06, 2017 0.0824 0.0885 0.0721 0.0860 50,530 +0.01(+7.61%)
Sep 05, 2017 0.0859 0.0915 0.0700 0.0799 138,278 +0.00(+6.56%)
Sep 01, 2017 0.0912 0.0912 0.0750 0.0750 56,391 -0.00(-4.02%)
Aug 31, 2017 0.0932 0.0932 0.0712 0.0781 40,290 +0.00(+3.50%)
Aug 30, 2017 0.0935 0.0935 0.0755 0.0755 52,341 -0.01(-9.04%)
Aug 29, 2017 0.0780 0.0939 0.0775 0.0830 112,700 +0.00(+3.75%)
Aug 28, 2017 0.0900 0.0949 0.0706 0.0800 117,089 -0.01(-5.88%)
Aug 25, 2017 0.0950 0.0990 0.0672 0.0850 398,059 +0.02(+25.00%)
Aug 24, 2017 0.0717 0.0850 0.0680 0.0680 159,182 -0.01(-13.38%)
Aug 23, 2017 0.0700 0.0950 0.0700 0.0785 211,294 +0.00(+6.22%)
Aug 22, 2017 0.0775 0.1097 0.0580 0.0739 599,040 -0.01(-7.63%)
Aug 21, 2017 0.0600 0.1200 0.0600 0.0800 1,259,322 +0.03(+49.81%)
Aug 18, 2017 0.0458 0.0550 0.0458 0.0534 71,500 +0.00(+6.80%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 10,050 -0.00(-8.42%)
Aug 16, 2017 0.0534 0.0548 0.0534 0.0546 9,360 +0.01(+20.00%)
Aug 15, 2017 0.0534 0.0535 0.0455 0.0455 16,040 -0.01(-15.27%)
Aug 14, 2017 0.0437 0.0538 0.0437 0.0537 4,000 +0.01(+17.66%)
Aug 11, 2017 0.0529 0.0529 0.0438 0.0456 2,412 -0.00(-8.72%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Aug 08, 2017 0.0585 0.0585 0.0501 0.0501 25,575 -0.01(-14.36%)
Aug 07, 2017 0.0548 0.0599 0.0481 0.0585 61,159 +0.00(+8.33%)
Aug 04, 2017 0.0481 0.0540 0.0481 0.0540 2,000 -0.00(-1.64%)
Aug 03, 2017 0.0548 0.0549 0.0548 0.0549 2,000 +0.00(+0.00%)
Aug 02, 2017 0.0520 0.0550 0.0481 0.0549 26,000 -0.00(-8.19%)
Aug 01, 2017 0.0580 0.0599 0.0579 0.0598 6,866 +0.00(+4.18%)
Jul 31, 2017 0.0599 0.0600 0.0500 0.0574 44,619 -0.00(-4.33%)
Jul 28, 2017 0.0540 0.0600 0.0481 0.0600 43,774 +0.00(+5.26%)
Jul 27, 2017 0.0500 0.0570 0.0499 0.0570 15,000 +0.01(+14.00%)
Jul 26, 2017 0.0479 0.0500 0.0479 0.0500 23,515 -0.01(-12.28%)
Jul 25, 2017 0.0580 0.0600 0.0469 0.0570 115,429 -0.00(-0.87%)
Jul 24, 2017 0.0500 0.0575 0.0500 0.0575 98,206 +0.00(+6.61%)
Jul 20, 2017 0.0539 0.0539 0.0539 0 +0.00(+7.98%)
Jul 19, 2017 0.0522 0.0522 0.0442 0.0500 64,033 +0.00(+1.52%)
Jul 18, 2017 0.0491 0.0550 0.0491 0.0492 31,065 -0.01(-14.43%)
Jul 17, 2017 0.0570 0.0590 0.0480 0.0575 46,014 -0.00(-2.54%)
Jul 14, 2017 0.0585 0.0590 0.0585 0.0590 3,000 +0.00(+3.51%)
Jul 13, 2017 0.0532 0.0590 0.0477 0.0570 17,988 +0.01(+11.22%)
Jul 12, 2017 0.0590 0.0590 0.0411 0.0512 35,437 -0.01(-13.14%)
Jul 11, 2017 0.0511 0.0590 0.0310 0.0590 100,000 -0.00(-1.50%)
Jul 10, 2017 0.0590 0.0600 0.0590 0.0599 10,950 +0.00(+1.53%)
Jul 05, 2017 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 30, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.94%)
Jun 29, 2017 0.0600 0.0600 0.0592 0.0592 10,000 -0.00(-1.42%)
Jun 28, 2017 0.0500 0.0600 0.0500 0.0600 25,915 +0.00(+9.09%)
Jun 27, 2017 0.0501 0.0600 0.0500 0.0550 5,574 -0.00(-6.78%)
Jun 26, 2017 0.0600 0.0600 0.0500 0.0590 6,356 +0.00(+0.85%)
Jun 22, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.21%)
Jun 21, 2017 0.0590 0.0590 0.0511 0.0584 4,000 -0.00(-2.70%)
Jun 20, 2017 0.0600 0.0606 0.0503 0.0600 78,666 +0.00(+9.09%)
Jun 19, 2017 0.0540 0.0630 0.0540 0.0550 65,288 -0.01(-12.56%)
Jun 16, 2017 0.0609 0.0630 0.0578 0.0629 17,600 +0.00(+3.11%)
Jun 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
Jun 13, 2017 0.0570 0.0590 0.0510 0.0590 18,430 +0.00(+5.36%)
Jun 12, 2017 0.0600 0.0600 0.0559 0.0560 7,092 -0.00(-5.08%)
Jun 09, 2017 0.0599 0.0599 0.0590 0.0590 2,500 +0.00(+7.27%)
Jun 08, 2017 0.0574 0.0574 0.0510 0.0550 16,646 -0.00(-4.35%)
Jun 07, 2017 0.0590 0.0590 0.0501 0.0575 30,804 +0.00(+2.68%)
Jun 06, 2017 0.0514 0.0600 0.0500 0.0560 64,800 +0.00(+5.66%)
Jun 05, 2017 0.0569 0.0570 0.0530 0.0530 17,000 +0.01(+12.29%)
Jun 02, 2017 0.0570 0.0570 0.0471 0.0472 2,100 -0.01(-17.19%)
Jun 01, 2017 0.0460 0.0570 0.0460 0.0570 33,094 +0.01(+30.43%)
May 31, 2017 0.0500 0.0500 0.0437 0.0437 1,500 -0.01(-12.42%)
May 26, 2017 0.0499 0.0499 0.0499 0 +0.00(+1.84%)
May 24, 2017 0.0490 0.0490 0.0490 0 -0.00(-0.61%)
May 23, 2017 0.0495 0.0495 0.0493 0.0493 2,400 +0.00(+4.67%)
May 22, 2017 0.0450 0.0471 0.0415 0.0471 54,000 -0.00(-3.88%)
May 19, 2017 0.0545 0.0545 0.0475 0.0490 28,750 -0.01(-11.39%)
May 18, 2017 0.0553 0.0553 0.0553 0.0553 1,000 -0.00(-1.95%)
May 17, 2017 0.0570 0.0570 0.0451 0.0564 41,013 +0.00(+0.00%)
May 16, 2017 0.0460 0.0565 0.0454 0.0564 37,563 +0.01(+12.80%)
May 15, 2017 0.0535 0.0545 0.0500 0.0500 18,500 -0.00(-3.57%)
May 12, 2017 0.0565 0.0565 0.0517 0.0519 14,035 -0.00(-8.23%)
May 11, 2017 0.0500 0.0565 0.0500 0.0565 18,050 +0.00(+5.02%)
May 10, 2017 0.0490 0.0538 0.0455 0.0538 42,700 +0.00(+1.51%)
May 09, 2017 0.0548 0.0565 0.0530 0.0530 14,050 -0.00(-1.85%)
May 08, 2017 0.0574 0.0585 0.0499 0.0540 31,300 +0.00(+8.22%)
May 05, 2017 0.0499 0.0507 0.0499 0.0499 19,600 -0.01(-11.87%)
May 03, 2017 0.0566 0.0566 0.0566 0 +0.01(+15.32%)
May 02, 2017 0.0491 0.0503 0.0491 0.0491 9,740 -0.01(-16.78%)
May 01, 2017 0.0452 0.0590 0.0452 0.0590 1,100 -0.00(-0.84%)
Apr 28, 2017 0.0599 0.0599 0.0595 0.0595 2,000 -0.00(-0.83%)
Apr 27, 2017 0.0450 0.0600 0.0450 0.0600 31,084 +0.01(+20.00%)
Apr 26, 2017 0.0600 0.0601 0.0500 0.0500 63,025 -0.01(-22.96%)
Apr 25, 2017 0.0674 0.0674 0.0649 0.0649 2,500 +0.00(+0.00%)
Apr 21, 2017 0.0649 0.0649 0.0649 0 +0.00(+3.02%)
Apr 20, 2017 0.0679 0.0700 0.0536 0.0630 93,930 -0.01(-7.35%)
Apr 19, 2017 0.0620 0.0700 0.0530 0.0680 84,586 +0.01(+9.68%)
Apr 18, 2017 0.0480 0.0709 0.0410 0.0620 194,738 +0.02(+34.78%)
Apr 17, 2017 0.0460 0.0460 0.0460 0.0460 480 -0.00(-6.12%)
Apr 13, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+2.08%)
Apr 12, 2017 0.0440 0.0480 0.0440 0.0480 17,200 +0.00(+9.09%)
Apr 11, 2017 0.0490 0.0490 0.0400 0.0440 651,182 -0.01(-11.82%)
Apr 10, 2017 0.0500 0.0500 0.0499 0.0499 4,000 +0.00(+10.89%)
Apr 07, 2017 0.0500 0.0500 0.0440 0.0450 11,300 -0.00(-6.25%)
Apr 06, 2017 0.0480 0.0480 0.0480 0.0480 2,000 -0.00(-0.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.00%)
Apr 04, 2017 0.0490 0.0490 0.0481 0.0490 45,500 -0.00(-1.80%)
Apr 03, 2017 0.0480 0.0500 0.0480 0.0499 7,000 +0.00(+2.89%)
Mar 31, 2017 0.0500 0.0595 0.0485 0.0485 33,237 -0.00(-3.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+4.17%)
Mar 29, 2017 0.0500 0.0500 0.0480 0.0480 23,000 -0.00(-4.00%)
Mar 28, 2017 0.0500 0.0500 0.0499 0.0500 249,116 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0481 0.0500 174,894 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0601 0.0400 0.0500 787,683 -0.02(-27.54%)
Mar 22, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Mar 21, 2017 0.0690 0.0771 0.0661 0.0750 73,811 +0.01(+24.79%)
Mar 17, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.30%)
Mar 16, 2017 0.0690 0.0735 0.0601 0.0628 33,310 -0.01(-9.00%)
Mar 15, 2017 0.0740 0.0740 0.0602 0.0690 8,000 +0.01(+11.30%)
Mar 14, 2017 0.0620 0.0630 0.0620 0.0620 12,380 -0.00(-3.58%)
Mar 13, 2017 0.0621 0.0645 0.0587 0.0643 141,178 +0.00(+0.16%)
Mar 10, 2017 0.0587 0.0642 0.0587 0.0642 3,100 -0.00(-0.16%)
Mar 08, 2017 0.0643 0.0643 0.0643 0 +0.01(+9.73%)
Mar 07, 2017 0.0608 0.0630 0.0585 0.0586 6,400 -0.00(-3.93%)
Mar 06, 2017 0.0619 0.0619 0.0570 0.0610 58,700 -0.00(-5.13%)
Mar 03, 2017 0.0553 0.0643 0.0552 0.0643 54,398 +0.00(+7.35%)
Mar 02, 2017 0.0599 0.0599 0.0599 0.0599 7,999 -0.00(-6.11%)
Mar 01, 2017 0.0624 0.0638 0.0600 0.0638 73,400 +0.00(+6.26%)
Feb 28, 2017 0.0640 0.0640 0.0600 0.0600 35,050 -0.00(-3.16%)
Feb 27, 2017 0.0600 0.0640 0.0600 0.0620 25,692 -0.00(-3.58%)
Feb 24, 2017 0.0600 0.0643 0.0600 0.0643 5,000 +0.00(+5.41%)
Feb 23, 2017 0.0601 0.0620 0.0600 0.0610 41,739 -0.00(-5.28%)
Feb 22, 2017 0.0600 0.0645 0.0600 0.0644 29,934 +0.00(+7.25%)
Feb 21, 2017 0.0601 0.0644 0.0600 0.0600 4,000 -0.00(-6.91%)
Feb 17, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.08%)
Feb 16, 2017 0.0600 0.0649 0.0583 0.0644 41,100 +0.01(+11.12%)
Feb 15, 2017 0.0630 0.0700 0.0580 0.0580 12,466 -0.00(-7.94%)
Feb 14, 2017 0.0630 0.0630 0.0630 0.0630 1,780 -0.00(-5.83%)
Feb 13, 2017 0.0659 0.0700 0.0630 0.0669 24,800 -0.00(-3.46%)
Feb 10, 2017 0.0719 0.0719 0.0600 0.0693 25,300 -0.00(-1.21%)
Feb 09, 2017 0.0718 0.0718 0.0625 0.0702 29,000 -0.00(-1.89%)
Feb 08, 2017 0.0630 0.0715 0.0630 0.0715 8,653 -0.00(-3.25%)
Feb 07, 2017 0.0635 0.0750 0.0634 0.0739 152,332 +0.01(+16.93%)
Feb 06, 2017 0.0593 0.0633 0.0583 0.0632 12,200 +0.01(+8.97%)
Feb 03, 2017 0.0514 0.0580 0.0510 0.0580 76,505 +0.01(+12.84%)
Feb 02, 2017 0.0514 0.0540 0.0514 0.0514 11,200 +0.00(+9.36%)
Feb 01, 2017 0.0488 0.0499 0.0470 0.0470 27,000 -0.00(-5.81%)
Jan 31, 2017 0.0400 0.0499 0.0400 0.0499 62,566 -0.00(-0.40%)
Jan 30, 2017 0.0502 0.0534 0.0500 0.0501 5,300 +0.00(+0.20%)
Jan 27, 2017 0.0502 0.0535 0.0495 0.0500 127,000 -0.00(-0.20%)
Jan 26, 2017 0.0548 0.0548 0.0501 0.0501 15,210 +0.00(+1.01%)
Jan 25, 2017 0.0549 0.0550 0.0496 0.0496 42,187 -0.01(-9.65%)
Jan 24, 2017 0.0497 0.0591 0.0497 0.0549 23,900 +0.01(+10.69%)
Jan 23, 2017 0.0496 0.0496 0.0496 0.0496 5,000 -0.01(-11.90%)
Jan 20, 2017 0.0599 0.0599 0.0530 0.0563 23,327 -0.01(-9.75%)
Jan 19, 2017 0.0560 0.0624 0.0503 0.0624 6,500 +0.01(+14.25%)
Jan 18, 2017 0.0570 0.0620 0.0500 0.0546 104,801 -0.00(-6.54%)
Jan 17, 2017 0.0550 0.0584 0.0513 0.0584 16,000 +0.00(+6.22%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Jan 12, 2017 0.0555 0.0580 0.0555 0.0580 25,857 -0.00(-7.20%)
Jan 11, 2017 0.0555 0.0590 0.0555 0.0625 23,178 +0.00(+4.17%)
Jan 10, 2017 0.0700 0.0700 0.0600 0.0600 77,425 -0.01(-10.18%)
Jan 09, 2017 0.0708 0.0708 0.0668 0.0668 3,000 +0.00(+2.77%)
Jan 06, 2017 0.0655 0.0683 0.0650 0.0650 161,600 -0.01(-10.84%)
Jan 05, 2017 0.0655 0.0729 0.0655 0.0729 13,725 -0.00(-0.68%)
Jan 04, 2017 0.0656 0.0741 0.0656 0.0734 18,245 -0.00(-4.05%)
Jan 03, 2017 0.0763 0.0765 0.0670 0.0765 33,488 +0.01(+9.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0724 0.0785 0.0700 0.0700 23,550 -0.01(-10.14%)
Dec 28, 2016 0.0779 0.0779 0.0779 0.0779 700 +0.01(+8.89%)
Dec 27, 2016 0.0661 0.0775 0.0661 0.0715 28,650 -0.01(-8.87%)
Dec 23, 2016 0.0785 0.0785 0.0785 0 +0.00(+4.67%)
Dec 22, 2016 0.0799 0.0799 0.0740 0.0750 40,770 -0.01(-8.31%)
Dec 21, 2016 0.0740 0.0822 0.0740 0.0818 32,630 -0.00(-0.24%)
Dec 20, 2016 0.0778 0.0820 0.0778 0.0820 3,000 +0.00(+2.76%)
Dec 19, 2016 0.0791 0.0798 0.0790 0.0798 21,000 -0.00(-3.86%)
Dec 16, 2016 0.0830 0.0860 0.0800 0.0830 90,200 -0.00(-2.67%)
Dec 15, 2016 0.0730 0.0889 0.0730 0.0853 94,404 +0.01(+10.49%)
Dec 14, 2016 0.0769 0.0840 0.0716 0.0772 128,584 -0.00(-3.40%)
Dec 13, 2016 0.0799 0.0799 0.0715 0.0799 40,800 +0.00(+0.00%)
Dec 12, 2016 0.0765 0.0799 0.0715 0.0799 14,852 +0.01(+11.75%)
Dec 09, 2016 0.0670 0.0896 0.0669 0.0715 174,501 +0.00(+5.15%)
Dec 08, 2016 0.0589 0.0695 0.0589 0.0680 189,380 +0.01(+17.32%)
Dec 07, 2016 0.0540 0.0589 0.0480 0.0580 37,400 +0.00(+7.93%)
Dec 06, 2016 0.0507 0.0537 0.0476 0.0537 3,185 -0.00(-0.37%)
Dec 05, 2016 0.0473 0.0539 0.0473 0.0539 67,591 -0.00(-0.19%)
Dec 02, 2016 0.0461 0.0532 0.0461 0.0540 5,150 +0.00(+0.19%)
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.