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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Nov 30, 2012 0.0303 0.0495 0.0303 0.0329 4,100 -0.00(-12.27%)
Nov 29, 2012 0.0369 0.0375 0.0303 0.0375 44,120 +0.01(+23.76%)
Nov 28, 2012 0.0303 0.0303 0.0303 0.0303 100 +0.00(+0.00%)
Nov 27, 2012 0.0303 0.0303 0.0303 0.0303 700 -0.00(-13.43%)
Nov 26, 2012 0.0350 0.0350 0.0303 0.0350 5,400 +0.00(+15.51%)
Nov 21, 2012 0.0303 0.0303 0.0303 0 -0.01(-22.31%)
Nov 20, 2012 0.0303 0.0390 0.0303 0.0390 10,300 +0.00(+4.00%)
Nov 16, 2012 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Nov 15, 2012 0.0380 0.0380 0.0302 0.0375 7,700 +0.01(+17.19%)
Nov 14, 2012 0.0350 0.0350 0.0320 0.0320 106,370 -0.02(-35.35%)
Nov 13, 2012 0.0350 0.0495 0.0350 0.0495 11,550 +0.00(+0.00%)
Nov 12, 2012 0.0176 0.0495 0.0176 0.0495 7,040 +0.01(+23.75%)
Nov 09, 2012 0.0495 0.0495 0.0400 0.0400 2,360 -0.00(-11.11%)
Nov 07, 2012 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Nov 06, 2012 0.0500 0.0500 0.0450 0.0495 123,900 -0.00(-1.00%)
Nov 05, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+1.83%)
Nov 02, 2012 0.0491 0.0500 0.0491 0.0491 102,650 +0.00(+0.00%)
Oct 31, 2012 0.0491 0.0491 0.0491 0 +0.01(+22.75%)
Oct 25, 2012 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Oct 24, 2012 0.0336 0.0360 0.0301 0.0360 268,370 +0.00(+7.14%)
Oct 23, 2012 0.0336 0.0336 0.0336 0.0336 2,000 -0.01(-16.00%)
Oct 19, 2012 0.0321 0.0400 0.0321 0.0400 550 +0.00(+0.00%)
Oct 17, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+24.61%)
Oct 16, 2012 0.0321 0.0400 0.0321 0.0321 56,669 -0.01(-21.71%)
Oct 12, 2012 0.0410 0.0410 0.0410 0 +0.01(+28.13%)
Oct 11, 2012 0.0320 0.0485 0.0320 0.0320 5,150 +0.00(+0.00%)
Oct 10, 2012 0.0320 0.0390 0.0320 0.0320 1,029 +0.00(+0.00%)
Oct 09, 2012 0.0320 0.0320 0.0320 0.0320 500 -0.02(-34.69%)
Oct 08, 2012 0.0390 0.0490 0.0340 0.0490 119,050 +0.01(+25.64%)
Oct 06, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.00(+0.00%)
Oct 05, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.01(+25.81%)
Oct 04, 2012 0.0490 0.0490 0.0310 0.0310 76,767 -0.00(-9.09%)
Oct 03, 2012 0.0341 0.0341 0.0341 0.0341 300 -0.02(-31.11%)
Oct 02, 2012 0.0547 0.0547 0.0340 0.0495 81,822 -0.01(-9.51%)
Oct 01, 2012 0.0547 0.0547 0.0547 0.0547 2,000 +0.00(+0.00%)
Sep 28, 2012 0.0547 0.0547 0.0547 0.0547 80,000 +0.00(+0.00%)
Sep 27, 2012 0.0548 0.0548 0.0375 0.0547 5,600 +0.00(+9.40%)
Sep 26, 2012 0.0540 0.0545 0.0370 0.0500 4,100 +0.02(+49.25%)
Sep 25, 2012 0.0540 0.0540 0.0335 0.0335 3,000 +0.00(+0.90%)
Sep 24, 2012 0.0311 0.0500 0.0311 0.0332 14,841 -0.02(-39.53%)
Sep 20, 2012 0.0549 0.0549 0.0549 0 +0.02(+65.86%)
Sep 19, 2012 0.0549 0.0549 0.0331 0.0331 5,000 -0.02(-33.80%)
Sep 18, 2012 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-8.93%)
Sep 17, 2012 0.0549 0.0549 0.0549 0.0549 300 +0.02(+65.86%)
Sep 14, 2012 0.0331 0.0331 0.0331 0.0331 5,000 -0.02(-39.71%)
Sep 13, 2012 0.0450 0.0549 0.0410 0.0549 62,630 +0.02(+76.53%)
Sep 11, 2012 0.0311 0.0311 0.0311 0 -0.00(-4.31%)
Sep 10, 2012 0.0325 0.0325 0.0325 0.0325 20,000 -0.02(-32.99%)
Sep 07, 2012 0.0485 0.0485 0.0485 0.0485 2,000 +0.00(+1.04%)
Sep 06, 2012 0.0325 0.0485 0.0325 0.0480 8,412 +0.01(+37.14%)
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.