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 )

0.0006 +0.0004 (+200.00%)
Streaming Delayed Price Updated: 11:28 AM 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 29, 2013 0.0749 0.0848 0.0749 0.0848 62,000 +0.01(+13.22%)
Nov 27, 2013 0.0748 0.0749 0.0684 0.0749 45,800 +0.00(+0.40%)
Nov 26, 2013 0.0680 0.0746 0.0680 0.0746 51,000 +0.00(+0.00%)
Nov 25, 2013 0.0715 0.0849 0.0681 0.0746 183,400 -0.00(-0.53%)
Nov 22, 2013 0.0750 0.0750 0.0750 0.0750 72,100 -0.01(-11.66%)
Nov 21, 2013 0.0690 0.0850 0.0690 0.0849 106,625 +0.02(+23.94%)
Nov 20, 2013 0.0646 0.0685 0.0646 0.0685 10,250 -0.01(-11.84%)
Nov 19, 2013 0.0655 0.0777 0.0655 0.0777 2,600 -0.00(-2.87%)
Nov 18, 2013 0.0612 0.0800 0.0612 0.0800 42,500 -0.01(-6.54%)
Nov 15, 2013 0.0966 0.1150 0.0685 0.0856 445,493 -0.03(-28.67%)
Nov 14, 2013 0.1066 0.1200 0.0961 0.1200 46,900 -0.01(-7.69%)
Nov 13, 2013 0.1200 0.1300 0.1005 0.1300 49,595 +0.01(+8.33%)
Nov 12, 2013 0.1043 0.1249 0.0700 0.1200 129,970 +0.01(+14.29%)
Nov 11, 2013 0.1115 0.1115 0.1050 0.1050 14,700 -0.01(-4.55%)
Nov 08, 2013 0.1043 0.1100 0.1000 0.1100 47,600 +0.01(+10.00%)
Nov 07, 2013 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Nov 06, 2013 0.1359 0.1359 0.1100 0.1100 900 -0.03(-19.06%)
Nov 05, 2013 0.1359 0.1359 0.1359 0.1359 100 +0.01(+4.54%)
Nov 04, 2013 0.1359 0.1359 0.1105 0.1300 35,950 -0.01(-5.04%)
Nov 01, 2013 0.1368 0.1369 0.1059 0.1369 25,600 +0.03(+23.33%)
Oct 31, 2013 0.1091 0.1369 0.1110 0.1110 50,100 -0.03(-18.92%)
Oct 30, 2013 0.1369 0.1369 0.1369 0.1369 2,300 +0.00(+0.00%)
Oct 29, 2013 0.1375 0.1375 0.1170 0.1369 20,200 -0.00(-0.07%)
Oct 28, 2013 0.1126 0.1370 0.1126 0.1370 5,800 +0.00(+1.48%)
Oct 25, 2013 0.1369 0.1369 0.1150 0.1350 1,600 -0.00(-1.46%)
Oct 24, 2013 0.0960 0.1370 0.0960 0.1370 141,780 +0.03(+25.69%)
Oct 23, 2013 0.1220 0.1330 0.0911 0.1090 284,500 -0.02(-18.05%)
Oct 22, 2013 0.1350 0.1350 0.1142 0.1330 130,400 -0.00(-1.48%)
Oct 21, 2013 0.1330 0.1350 0.1230 0.1350 49,100 +0.00(+0.75%)
Oct 18, 2013 0.1250 0.1340 0.1206 0.1340 87,600 +0.01(+11.67%)
Oct 17, 2013 0.1350 0.1350 0.1055 0.1200 56,739 -0.01(-10.45%)
Oct 16, 2013 0.1205 0.1350 0.1150 0.1340 175,300 -0.00(-0.74%)
Oct 15, 2013 0.1290 0.1350 0.1290 0.1350 61,200 +0.01(+4.65%)
Oct 14, 2013 0.1005 0.1290 0.1005 0.1290 102,500 +0.00(+1.57%)
Oct 11, 2013 0.1250 0.1270 0.0920 0.1270 150,100 +0.00(+1.60%)
Oct 10, 2013 0.1050 0.1250 0.0911 0.1250 42,200 +0.01(+4.17%)
Oct 08, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 07, 2013 0.1250 0.1270 0.1150 0.1250 65,282 +0.00(+0.00%)
Oct 04, 2013 0.1150 0.1250 0.1150 0.1250 334,740 +0.01(+8.70%)
Oct 03, 2013 0.1090 0.1150 0.0970 0.1150 228,435 +0.01(+5.50%)
Oct 02, 2013 0.1070 0.1090 0.0830 0.1090 365,400 +0.00(+1.87%)
Oct 01, 2013 0.0980 0.1070 0.0800 0.1070 369,563 +0.01(+9.18%)
Sep 30, 2013 0.0980 0.0980 0.0800 0.0980 46,800 -0.00(-1.01%)
Sep 27, 2013 0.0886 0.0990 0.0871 0.0990 214,713 +0.01(+11.49%)
Sep 26, 2013 0.0666 0.0889 0.0666 0.0888 199,253 +0.02(+33.33%)
Sep 25, 2013 0.0760 0.0800 0.0616 0.0666 94,600 -0.01(-15.70%)
Sep 24, 2013 0.0551 0.0790 0.0551 0.0790 70,112 +0.00(+0.00%)
Sep 23, 2013 0.0760 0.0790 0.0760 0.0790 70,100 +0.00(+0.13%)
Sep 20, 2013 0.0600 0.0790 0.0570 0.0789 117,790 +0.02(+31.50%)
Sep 19, 2013 0.0590 0.0600 0.0590 0.0600 137,500 +0.00(+1.87%)
Sep 18, 2013 0.0589 0.0589 0.0589 0.0589 23,800 -0.00(-0.84%)
Sep 16, 2013 0.0594 0.0594 0.0594 0 +0.01(+18.80%)
Sep 13, 2013 0.0520 0.0639 0.0500 0.0500 53,700 -0.01(-21.75%)
Sep 12, 2013 0.0639 0.0639 0.0639 0.0639 100 +0.00(+0.00%)
Sep 11, 2013 0.0640 0.0640 0.0540 0.0639 7,112 -0.00(-1.54%)
Sep 10, 2013 0.0542 0.0649 0.0542 0.0649 25,000 -0.00(-5.94%)
Sep 09, 2013 0.0690 0.0690 0.0690 0.0690 15,000 -0.00(-1.43%)
Sep 06, 2013 0.0601 0.0700 0.0600 0.0700 68,200 +0.00(+0.00%)
Sep 05, 2013 0.0600 0.0700 0.0510 0.0700 44,407 +0.01(+18.64%)
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.