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, 2020 0.0244 0.0275 0.0244 0.0260 271,275 +0.00(+4.00%)
Nov 27, 2020 0.0244 0.0250 0.0244 0.0250 26,800 -0.00(-3.47%)
Nov 25, 2020 0.0250 0.0259 0.0244 0.0259 19,300 +0.00(+3.60%)
Nov 24, 2020 0.0250 0.0250 0.0250 0.0250 48,699 -0.00(-3.85%)
Nov 23, 2020 0.0263 0.0263 0.0260 0.0260 274 +0.00(+4.00%)
Nov 20, 2020 0.0240 0.0250 0.0240 0.0250 800 -0.00(-4.94%)
Nov 19, 2020 0.0240 0.0264 0.0240 0.0263 15,000 -0.00(-3.66%)
Nov 18, 2020 0.0250 0.0273 0.0250 0.0273 7,084 +0.00(+3.80%)
Nov 16, 2020 0.0263 0.0263 0.0263 0 -0.00(-3.66%)
Nov 13, 2020 0.0275 0.0275 0.0273 0.0273 900 +0.00(+11.89%)
Nov 12, 2020 0.0259 0.0259 0.0244 0.0244 20,000 -0.00(-11.27%)
Nov 11, 2020 0.0275 0.0275 0.0275 0.0275 150 +0.00(+0.00%)
Nov 10, 2020 0.0267 0.0275 0.0259 0.0275 20,350 +0.00(+0.00%)
Nov 09, 2020 0.0267 0.0275 0.0259 0.0275 10,925 +0.00(+0.00%)
Nov 06, 2020 0.0250 0.0275 0.0250 0.0275 4,400 +0.00(+2.61%)
Nov 05, 2020 0.0275 0.0275 0.0268 0.0268 13,235 -0.00(-2.55%)
Nov 04, 2020 0.0275 0.0275 0.0275 0.0275 3,500 +0.00(+3.38%)
Nov 03, 2020 0.0275 0.0275 0.0266 0.0266 2,500 -0.00(-3.27%)
Nov 02, 2020 0.0275 0.0275 0.0263 0.0275 16,972 +0.00(+10.00%)
Oct 30, 2020 0.0250 0.0319 0.0250 0.0250 115,100 -0.00(-9.09%)
Oct 29, 2020 0.0319 0.0319 0.0275 0.0275 44,000 -0.00(-6.78%)
Oct 28, 2020 0.0295 0.0295 0.0295 24 +0.00(+0.00%)
Oct 27, 2020 0.0295 0.0295 0.0295 50 +0.00(+0.00%)
Oct 26, 2020 0.0296 0.0296 0.0295 0.0295 40,230 -0.00(-1.67%)
Oct 23, 2020 0.0319 0.0319 0.0300 0.0300 3,000 -0.00(-5.96%)
Oct 22, 2020 0.0300 0.0319 0.0300 0.0319 13,100 +0.00(+8.14%)
Oct 21, 2020 0.0319 0.0319 0.0295 0.0295 7,000 -0.00(-7.52%)
Oct 20, 2020 0.0319 0.0319 0.0296 0.0319 53,615 +0.00(+0.00%)
Oct 19, 2020 0.0319 0.0319 0.0307 0.0319 4,919 +0.00(+9.25%)
Oct 16, 2020 0.0319 0.0319 0.0292 0.0292 13,000 -0.00(-8.46%)
Oct 15, 2020 0.0317 0.0319 0.0295 0.0319 32,039 +0.00(+10.00%)
Oct 14, 2020 0.0317 0.0319 0.0290 0.0290 22,882 -0.00(-8.52%)
Oct 13, 2020 0.0288 0.0317 0.0288 0.0317 11,683 +0.00(+11.23%)
Oct 12, 2020 0.0308 0.0316 0.0285 0.0285 3,200 -0.00(-9.81%)
Oct 09, 2020 0.0280 0.0316 0.0280 0.0316 1,900 +0.00(+12.86%)
Oct 08, 2020 0.0280 0.0280 0.0280 0.0280 7,601 +0.00(+0.00%)
Oct 07, 2020 0.0330 0.0330 0.0240 0.0280 150,703 -0.01(-16.42%)
Oct 06, 2020 0.0309 0.0335 0.0272 0.0335 35,635 +0.00(+8.41%)
Oct 05, 2020 0.0240 0.0309 0.0240 0.0309 12,508 +0.00(+3.69%)
Oct 02, 2020 0.0305 0.0310 0.0241 0.0298 120,400 +0.00(+13.31%)
Oct 01, 2020 0.0309 0.0310 0.0263 0.0263 1,500 -0.01(-17.55%)
Sep 30, 2020 0.0319 0.0319 0.0261 0.0319 30,933 +0.00(+0.00%)
Sep 29, 2020 0.0285 0.0319 0.0266 0.0319 44,021 +0.00(+18.15%)
Sep 28, 2020 0.0293 0.0299 0.0270 0.0270 886 -0.00(-7.85%)
Sep 25, 2020 0.0317 0.0317 0.0293 0.0293 6,300 -0.00(-7.86%)
Sep 24, 2020 0.0318 0.0318 0.0318 0.0318 1,044 -0.00(-3.34%)
Sep 23, 2020 0.0327 0.0329 0.0327 0.0329 9,865 +0.00(+0.30%)
Sep 22, 2020 0.0325 0.0328 0.0325 0.0328 430 +0.00(+6.84%)
Sep 21, 2020 0.0325 0.0325 0.0307 0.0307 380 +0.00(+0.00%)
Sep 18, 2020 0.0329 0.0329 0.0285 0.0307 80,300 +0.00(+3.37%)
Sep 17, 2020 0.0329 0.0329 0.0266 0.0297 55,243 -0.00(-4.19%)
Sep 16, 2020 0.0307 0.0310 0.0307 0.0310 41,200 -0.00(-5.49%)
Sep 15, 2020 0.0285 0.0328 0.0285 0.0328 73,193 +0.00(+8.97%)
Sep 14, 2020 0.0335 0.0395 0.0286 0.0301 127,480 -0.00(-8.79%)
Sep 11, 2020 0.0353 0.0395 0.0330 0.0330 54,500 -0.00(-7.04%)
Sep 10, 2020 0.0320 0.0389 0.0309 0.0355 95,207 +0.01(+18.33%)
Sep 09, 2020 0.0320 0.0320 0.0281 0.0300 26,481 -0.00(-6.25%)
Sep 08, 2020 0.0330 0.0330 0.0300 0.0320 171,159 -0.00(-3.03%)
Sep 04, 2020 0.0399 0.0399 0.0330 0.0330 101,900 -0.01(-17.50%)
Sep 03, 2020 0.0326 0.0400 0.0326 0.0400 22,440 +0.01(+23.08%)
Sep 02, 2020 0.0338 0.0398 0.0325 0.0325 9,625 +0.00(+0.00%)
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.