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 (%)
Apr 30, 2021 0.0765 0.0765 0.0550 0.0550 48,500 -0.00(-5.98%)
Apr 29, 2021 0.0584 0.0598 0.0584 0.0585 24,864 -0.01(-19.31%)
Apr 28, 2021 0.0725 0.0725 0.0725 0.0725 1,025 +0.01(+18.66%)
Apr 27, 2021 0.0700 0.0758 0.0611 0.0611 44,978 -0.01(-14.19%)
Apr 26, 2021 0.0700 0.0719 0.0600 0.0712 15,680 +0.01(+17.49%)
Apr 23, 2021 0.0560 0.0770 0.0560 0.0606 49,700 +0.00(+8.21%)
Apr 22, 2021 0.0610 0.0610 0.0560 0.0560 2,410 -0.00(-8.20%)
Apr 21, 2021 0.0515 0.0610 0.0515 0.0610 23,604 +0.00(+1.50%)
Apr 20, 2021 0.0539 0.0699 0.0539 0.0601 24,765 -0.02(-21.95%)
Apr 19, 2021 0.0555 0.0770 0.0555 0.0770 49,317 +0.03(+48.08%)
Apr 16, 2021 0.0520 0.0520 0.0520 0.0520 700 -0.01(-13.33%)
Apr 15, 2021 0.0680 0.0794 0.0600 0.0600 142,065 -0.01(-11.24%)
Apr 14, 2021 0.0874 0.0874 0.0625 0.0676 24,460 +0.01(+9.74%)
Apr 13, 2021 0.0874 0.0874 0.0616 0.0616 46,554 -0.01(-13.24%)
Apr 12, 2021 0.0800 0.0849 0.0710 0.0710 57,458 +0.00(+1.43%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 1,000 -0.00(-1.55%)
Apr 08, 2021 0.0780 0.0780 0.0711 0.0711 1,018 +0.00(+1.43%)
Apr 07, 2021 0.0800 0.0800 0.0701 0.0701 66,811 -0.01(-12.38%)
Apr 06, 2021 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-3.03%)
Apr 05, 2021 0.0750 0.0940 0.0680 0.0825 482,813 +0.01(+17.86%)
Apr 01, 2021 0.0640 0.0750 0.0640 0.0700 101,200 +0.01(+16.67%)
Mar 31, 2021 0.0585 0.0600 0.0551 0.0600 43,713 +0.01(+20.00%)
Mar 30, 2021 0.0603 0.0603 0.0470 0.0500 278,617 -0.01(-16.94%)
Mar 29, 2021 0.0647 0.0647 0.0602 0.0602 324,450 -0.00(-0.50%)
Mar 26, 2021 0.0605 0.0605 0.0605 28 +0.00(+0.00%)
Mar 25, 2021 0.0611 0.0652 0.0600 0.0605 82,885 -0.00(-6.92%)
Mar 24, 2021 0.0700 0.0700 0.0610 0.0650 26,181 -0.00(-3.70%)
Mar 23, 2021 0.0610 0.0685 0.0610 0.0675 16,638 -0.00(-0.15%)
Mar 22, 2021 0.0676 0.0676 0.0676 0.0676 360 -0.00(-0.29%)
Mar 19, 2021 0.0700 0.0700 0.0632 0.0678 71,800 -0.00(-2.16%)
Mar 18, 2021 0.0725 0.0757 0.0685 0.0693 37,729 -0.00(-4.41%)
Mar 17, 2021 0.0730 0.0850 0.0725 0.0725 21,780 -0.00(-3.33%)
Mar 16, 2021 0.0853 0.0853 0.0750 0.0750 55,355 -0.01(-12.08%)
Mar 15, 2021 0.0882 0.0890 0.0795 0.0853 156,253 +0.00(+0.47%)
Mar 12, 2021 0.0754 0.0850 0.0750 0.0849 61,500 -0.00(-0.12%)
Mar 11, 2021 0.0751 0.0873 0.0682 0.0850 607,440 +0.01(+14.09%)
Mar 10, 2021 0.0652 0.0745 0.0652 0.0745 26,180 +0.00(+6.43%)
Mar 09, 2021 0.0700 0.0764 0.0650 0.0700 454,931 +0.00(+6.06%)
Mar 08, 2021 0.0700 0.0800 0.0660 0.0660 19,620 -0.01(-17.50%)
Mar 05, 2021 0.0695 0.0824 0.0600 0.0800 144,100 +0.02(+33.33%)
Mar 04, 2021 0.0750 0.0970 0.0600 0.0600 193,115 -0.01(-20.00%)
Mar 03, 2021 0.0800 0.0990 0.0750 0.0750 254,265 -0.00(-0.66%)
Mar 02, 2021 0.0989 0.0989 0.0755 0.0755 120,424 -0.00(-6.09%)
Mar 01, 2021 0.0989 0.0989 0.0772 0.0804 29,333 -0.02(-18.71%)
Feb 26, 2021 0.0989 0.0989 0.0770 0.0989 33,100 +0.01(+11.37%)
Feb 25, 2021 0.0989 0.0989 0.0750 0.0888 412,597 -0.00(-1.44%)
Feb 24, 2021 0.0716 0.0973 0.0716 0.0901 216,727 +0.02(+26.72%)
Feb 23, 2021 0.0900 0.0995 0.0710 0.0711 550,446 -0.02(-21.44%)
Feb 22, 2021 0.0799 0.0950 0.0730 0.0905 728,417 +0.01(+13.12%)
Feb 19, 2021 0.0699 0.0801 0.0651 0.0800 580,600 +0.01(+21.21%)
Feb 18, 2021 0.0670 0.0770 0.0650 0.0660 301,576 +0.01(+9.63%)
Feb 17, 2021 0.0600 0.0688 0.0550 0.0602 224,916 -0.01(-8.79%)
Feb 16, 2021 0.0782 0.0800 0.0520 0.0660 319,863 -0.01(-7.82%)
Feb 12, 2021 0.0505 0.0850 0.0505 0.0716 994,600 +0.02(+41.78%)
Feb 11, 2021 0.0580 0.0645 0.0500 0.0505 290,505 -0.01(-12.93%)
Feb 10, 2021 0.0600 0.0620 0.0500 0.0580 463,296 +0.00(+6.81%)
Feb 09, 2021 0.0400 0.0550 0.0399 0.0543 873,455 +0.02(+43.27%)
Feb 08, 2021 0.0390 0.0398 0.0325 0.0379 174,808 -0.00(-6.42%)
Feb 05, 2021 0.0489 0.0489 0.0330 0.0405 271,600 -0.00(-7.74%)
Feb 04, 2021 0.0450 0.0450 0.0401 0.0439 208,829 +0.00(+2.09%)
Feb 03, 2021 0.0430 0.0430 0.0430 0.0430 63,050 +0.00(+4.62%)
Feb 02, 2021 0.0430 0.0430 0.0392 0.0411 5,093 -0.00(-4.42%)
Feb 01, 2021 0.0430 0.0430 0.0370 0.0430 252,700 +0.00(+3.61%)
Jan 29, 2021 0.0470 0.0470 0.0415 0.0415 20,800 -0.01(-11.32%)
Jan 28, 2021 0.0436 0.0468 0.0431 0.0468 25,294 +0.00(+1.52%)
Jan 27, 2021 0.0470 0.0500 0.0420 0.0461 106,250 -0.00(-3.96%)
Jan 26, 2021 0.0473 0.0510 0.0473 0.0480 79,527 +0.00(+1.05%)
Jan 25, 2021 0.0505 0.0540 0.0475 0.0475 42,100 -0.00(-5.00%)
Jan 22, 2021 0.0540 0.0540 0.0500 0.0500 31,000 +0.00(+2.67%)
Jan 21, 2021 0.0500 0.0540 0.0433 0.0487 81,177 -0.00(-3.56%)
Jan 20, 2021 0.0490 0.0530 0.0426 0.0505 28,420 +0.01(+12.22%)
Jan 19, 2021 0.0479 0.0510 0.0401 0.0450 175,465 -0.00(-4.26%)
Jan 15, 2021 0.0400 0.0474 0.0331 0.0470 256,400 +0.01(+34.29%)
Jan 14, 2021 0.0344 0.0358 0.0330 0.0350 74,940 +0.01(+16.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0.0300 290 -0.01(-15.49%)
Jan 12, 2021 0.0301 0.0355 0.0301 0.0355 15,689 +0.00(+4.41%)
Jan 11, 2021 0.0320 0.0350 0.0301 0.0340 42,396 +0.00(+0.00%)
Jan 08, 2021 0.0340 0.0340 0.0311 0.0340 15,300 +0.00(+0.00%)
Jan 07, 2021 0.0345 0.0345 0.0340 0.0340 18,262 +0.00(+0.00%)
Jan 06, 2021 0.0340 0.0360 0.0331 0.0340 55,965 +0.00(+11.48%)
Jan 05, 2021 0.0300 0.0305 0.0281 0.0305 64,310 +0.00(+1.67%)
Jan 04, 2021 0.0261 0.0300 0.0261 0.0300 3,318 -0.01(-16.67%)
Dec 31, 2020 0.0360 0.0360 0.0360 87,496 +0.00(+10.43%)
Dec 30, 2020 0.0300 0.0385 0.0300 0.0326 87,496 -0.00(-1.21%)
Dec 29, 2020 0.0375 0.0375 0.0300 0.0330 21,318 +0.00(+0.00%)
Dec 28, 2020 0.0320 0.0400 0.0320 0.0330 165,312 -0.01(-17.50%)
Dec 24, 2020 0.0240 0.0475 0.0240 0.0400 957,300 +0.02(+60.64%)
Dec 23, 2020 0.0238 0.0249 0.0235 0.0249 100,301 +0.00(+8.26%)
Dec 22, 2020 0.0268 0.0268 0.0213 0.0230 268,791 -0.01(-22.82%)
Dec 21, 2020 0.0298 0.0298 0.0282 0.0298 1,026 +0.00(+12.45%)
Dec 18, 2020 0.0290 0.0290 0.0265 0.0265 52,600 -0.00(-11.07%)
Dec 16, 2020 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Dec 15, 2020 0.0400 0.0400 0.0290 0.0300 158,134 -0.01(-24.62%)
Dec 14, 2020 0.0320 0.0475 0.0261 0.0398 695,934 +0.01(+39.65%)
Dec 11, 2020 0.0292 0.0292 0.0285 0.0285 1,700 +0.00(+9.62%)
Dec 10, 2020 0.0255 0.0275 0.0255 0.0260 102,400 +0.00(+3.59%)
Dec 09, 2020 0.0210 0.0319 0.0210 0.0251 40,130 -0.01(-22.77%)
Dec 08, 2020 0.0247 0.0330 0.0201 0.0325 420,545 +0.01(+41.30%)
Dec 07, 2020 0.0250 0.0250 0.0200 0.0230 622,394 -0.00(-6.12%)
Dec 04, 2020 0.0245 0.0245 0.0245 0.0245 3,500 +0.00(+0.41%)
Dec 03, 2020 0.0270 0.0298 0.0244 0.0244 41,400 -0.00(-14.08%)
Dec 02, 2020 0.0280 0.0284 0.0266 0.0284 50,300 +0.00(+6.77%)
Dec 01, 2020 0.0263 0.0280 0.0244 0.0266 238,476 +0.00(+2.31%)
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%)
Sep 01, 2020 0.0320 0.0397 0.0320 0.0325 82,844 +0.00(+0.00%)
Aug 31, 2020 0.0380 0.0380 0.0325 0.0325 15,600 -0.00(-2.99%)
Aug 28, 2020 0.0378 0.0380 0.0311 0.0335 29,000 -0.00(-10.67%)
Aug 27, 2020 0.0399 0.0400 0.0355 0.0375 39,586 +0.00(+5.63%)
Aug 26, 2020 0.0310 0.0400 0.0300 0.0355 168,650 -0.00(-8.97%)
Aug 25, 2020 0.0340 0.0390 0.0310 0.0390 11,100 +0.00(+14.71%)
Aug 24, 2020 0.0306 0.0340 0.0301 0.0340 48,186 +0.00(+4.62%)
Aug 21, 2020 0.0350 0.0380 0.0216 0.0325 70,400 -0.01(-18.75%)
Aug 20, 2020 0.0312 0.0400 0.0300 0.0400 132,150 +0.01(+23.46%)
Aug 19, 2020 0.0265 0.0324 0.0265 0.0324 72,000 +0.00(+3.85%)
Aug 18, 2020 0.0284 0.0324 0.0263 0.0312 324,002 +0.00(+9.86%)
Aug 17, 2020 0.0300 0.0327 0.0282 0.0284 39,764 +0.00(+1.43%)
Aug 14, 2020 0.0325 0.0365 0.0280 0.0280 1,200 +0.00(+3.70%)
Aug 13, 2020 0.0325 0.0375 0.0270 0.0270 64,072 -0.00(-1.82%)
Aug 12, 2020 0.0270 0.0340 0.0270 0.0275 129,224 +0.00(+1.85%)
Aug 11, 2020 0.0270 0.0270 0.0250 0.0270 125,784 +0.00(+0.00%)
Aug 10, 2020 0.0250 0.0270 0.0211 0.0270 116,500 +0.00(+1.89%)
Aug 07, 2020 0.0270 0.0270 0.0260 0.0265 63,000 -0.00(-4.33%)
Aug 06, 2020 0.0295 0.0295 0.0277 0.0277 601 -0.00(-6.10%)
Aug 05, 2020 0.0295 0.0295 0.0295 0.0295 5,200 +0.00(+0.00%)
Aug 04, 2020 0.0258 0.0295 0.0258 0.0295 3,373 +0.00(+1.72%)
Aug 03, 2020 0.0288 0.0305 0.0266 0.0290 129,998 +0.00(+3.57%)
Jul 31, 2020 0.0288 0.0288 0.0280 0.0280 1,800 +0.00(+1.82%)
Jul 30, 2020 0.0303 0.0303 0.0275 0.0275 401 -0.00(-9.84%)
Jul 29, 2020 0.0307 0.0307 0.0275 0.0305 82,790 -0.00(-0.97%)
Jul 27, 2020 0.0308 0.0308 0.0308 0 -0.00(-0.65%)
Jul 24, 2020 0.0310 0.0310 0.0310 0.0310 100 +0.00(+0.00%)
Jul 23, 2020 0.0318 0.0318 0.0270 0.0310 285,692 -0.00(-2.52%)
Jul 22, 2020 0.0300 0.0318 0.0300 0.0318 2,300 +0.00(+0.00%)
Jul 21, 2020 0.0318 0.0318 0.0300 0.0318 11,201 +0.00(+0.00%)
Jul 20, 2020 0.0320 0.0320 0.0275 0.0318 31,384 -0.00(-0.62%)
Jul 17, 2020 0.0310 0.0320 0.0302 0.0320 145,300 +0.00(+1.59%)
Jul 16, 2020 0.0319 0.0319 0.0302 0.0315 16,500 +0.00(+4.30%)
Jul 15, 2020 0.0300 0.0302 0.0300 0.0302 31,294 +0.00(+0.67%)
Jul 14, 2020 0.0330 0.0344 0.0300 0.0300 178,900 +0.00(+0.00%)
Jul 13, 2020 0.0354 0.0360 0.0300 0.0300 298,538 -0.00(-7.69%)
Jul 10, 2020 0.0250 0.0340 0.0250 0.0325 49,900 -0.00(-4.41%)
Jul 09, 2020 0.0325 0.0340 0.0300 0.0340 50,806 +0.00(+4.62%)
Jul 08, 2020 0.0270 0.0325 0.0270 0.0325 6,304 +0.00(+2.20%)
Jul 07, 2020 0.0355 0.0355 0.0318 0.0318 4,100 -0.00(-11.42%)
Jul 06, 2020 0.0262 0.0359 0.0262 0.0359 141,583 +0.00(+3.46%)
Jul 02, 2020 0.0260 0.0349 0.0260 0.0347 8,100 +0.00(+11.94%)
Jul 01, 2020 0.0345 0.0345 0.0250 0.0310 40,545 -0.00(-10.14%)
Jun 30, 2020 0.0393 0.0399 0.0260 0.0345 199,500 -0.01(-13.53%)
Jun 29, 2020 0.0360 0.0410 0.0320 0.0399 13,300 +0.00(+0.00%)
Jun 26, 2020 0.0410 0.0410 0.0310 0.0399 50,400 +0.01(+37.59%)
Jun 25, 2020 0.0410 0.0410 0.0283 0.0290 10,244 -0.01(-30.95%)
Jun 24, 2020 0.0449 0.0449 0.0310 0.0420 203,902 -0.00(-6.25%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0448 32,128 -0.00(-0.44%)
Jun 22, 2020 0.0459 0.0460 0.0400 0.0450 369,047 -0.00(-1.96%)
Jun 19, 2020 0.0407 0.0459 0.0400 0.0459 92,500 +0.00(+4.32%)
Jun 18, 2020 0.0449 0.0513 0.0440 0.0440 239,340 +0.00(+3.53%)
Jun 17, 2020 0.0480 0.0530 0.0401 0.0425 294,748 -0.01(-12.37%)
Jun 16, 2020 0.0395 0.0600 0.0365 0.0485 1,518,571 +0.01(+31.08%)
Jun 15, 2020 0.0325 0.0395 0.0265 0.0370 382,081 +0.00(+13.85%)
Jun 12, 2020 0.0251 0.0400 0.0251 0.0325 154,500 +0.00(+6.56%)
Jun 11, 2020 0.0375 0.0440 0.0278 0.0305 90,446 -0.00(-4.69%)
Jun 10, 2020 0.0300 0.0320 0.0270 0.0320 92,526 +0.00(+3.23%)
Jun 09, 2020 0.0163 0.0310 0.0110 0.0310 379,917 +0.00(+4.38%)
Jun 08, 2020 0.0205 0.0300 0.0193 0.0297 406,959 +0.01(+54.69%)
Jun 05, 2020 0.0194 0.0194 0.0192 0.0192 2,000 +0.00(+2.13%)
Jun 04, 2020 0.0200 0.0200 0.0160 0.0188 58,285 -0.00(-1.05%)
Jun 03, 2020 0.0163 0.0190 0.0163 0.0190 1,100 +0.00(+0.00%)
Jun 02, 2020 0.0190 0.0190 0.0164 0.0190 31,000 -0.00(-0.52%)
Jun 01, 2020 0.0160 0.0191 0.0160 0.0191 7,280 +0.00(+0.00%)
May 29, 2020 0.0176 0.0191 0.0176 0.0191 4,000 -0.00(-0.52%)
May 28, 2020 0.0147 0.0193 0.0147 0.0192 227,207 -0.00(-0.52%)
May 27, 2020 0.0193 0.0193 0.0193 0.0193 1,001 +0.00(+1.05%)
May 26, 2020 0.0192 0.0192 0.0157 0.0191 9,600 -0.00(-3.05%)
May 22, 2020 0.0161 0.0197 0.0157 0.0197 146,100 +0.00(+2.60%)
May 21, 2020 0.0185 0.0192 0.0185 0.0192 11,310 -0.00(-1.03%)
May 20, 2020 0.0161 0.0199 0.0160 0.0194 84,286 -0.00(-3.00%)
May 19, 2020 0.0180 0.0200 0.0161 0.0200 14,670 +0.00(+0.00%)
May 18, 2020 0.0185 0.0200 0.0161 0.0200 7,105 +0.00(+8.11%)
May 15, 2020 0.0161 0.0200 0.0161 0.0185 2,700 +0.00(+14.91%)
May 14, 2020 0.0190 0.0190 0.0161 0.0161 1,391 -0.00(-6.40%)
May 13, 2020 0.0200 0.0200 0.0172 0.0172 1,090 -0.00(-13.57%)
May 12, 2020 0.0200 0.0200 0.0173 0.0199 124,000 -0.00(-0.50%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0201 0.0201 0.0199 0.0200 45,875 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+11.73%)
May 05, 2020 0.0180 0.0180 0.0179 0.0179 5,113 -0.00(-5.29%)
May 04, 2020 0.0199 0.0200 0.0189 0.0189 25,546 -0.00(-5.03%)
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.