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 )

0.0075 +0.0005 (+7.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 3, 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, 2024 0.0124 0.0124 0.0114 0.0124 60,836 +0.00(+19.23%)
Apr 29, 2024 0.0104 0.0104 0.0104 0.0104 9,487 -0.00(-12.61%)
Apr 24, 2024 0.0119 0 -0.00(-4.80%)
Apr 23, 2024 0.0125 0.0125 0.0125 0.0125 200 +0.00(+20.19%)
Apr 22, 2024 0.0104 0.0104 0.0104 0.0104 213 -0.00(-12.61%)
Apr 18, 2024 0.0119 0 -0.00(-4.80%)
Apr 17, 2024 0.0125 0.0125 0.0125 0.0125 3,500 +0.00(+0.00%)
Apr 15, 2024 0.0125 0 +0.00(+0.00%)
Apr 11, 2024 0.0125 25 -0.00(-19.35%)
Apr 10, 2024 0.0155 0.0155 0.0155 0.0155 3,730 -0.00(-13.89%)
Apr 05, 2024 0.0180 60 +0.00(+16.13%)
Apr 03, 2024 0.0155 0 -0.00(-8.82%)
Apr 02, 2024 0.0180 0.0180 0.0170 0.0170 2,250 +0.00(+30.77%)
Apr 01, 2024 0.0155 0.0155 0.0130 0.0130 400 -0.00(-18.75%)
Mar 27, 2024 0.0160 0 +0.00(+23.08%)
Mar 26, 2024 0.0143 0.0143 0.0130 0.0130 200 -0.00(-9.09%)
Mar 25, 2024 0.0143 0.0143 0.0143 0.0143 4,430 +0.00(+13.49%)
Mar 22, 2024 0.0126 0.0126 0.0126 0.0126 15,000 -0.00(-3.08%)
Mar 20, 2024 0.0130 0 +0.00(+4.00%)
Mar 19, 2024 0.0125 0.0125 0.0125 0.0125 500 -0.00(-0.79%)
Mar 18, 2024 0.0128 0.0150 0.0126 0.0126 70,700 -0.00(-1.56%)
Mar 15, 2024 0.0128 0.0128 0.0128 0.0128 6,000 -0.00(-0.78%)
Mar 14, 2024 0.0180 0.0180 0.0129 0.0129 15,848 -0.00(-21.34%)
Mar 13, 2024 0.0164 0.0164 0.0164 0.0164 2,500 +0.00(+26.15%)
Mar 12, 2024 0.0159 0.0159 0.0130 0.0130 398 +0.00(+0.00%)
Mar 11, 2024 0.0130 0.0165 0.0130 0.0130 29,800 +0.00(+0.00%)
Mar 08, 2024 0.0130 0.0130 0.0130 0.0130 11,000 -0.00(-8.45%)
Mar 06, 2024 0.0142 0 -0.00(-16.96%)
Mar 04, 2024 0.0171 0 +0.00(+0.00%)
Mar 01, 2024 0.0143 0.0171 0.0143 0.0171 11,500 +0.00(+20.42%)
Feb 27, 2024 0.0142 18 -0.01(-28.64%)
Feb 26, 2024 0.0133 0.0199 0.0133 0.0199 5,905 +0.00(+0.00%)
Feb 23, 2024 0.0165 0.0199 0.0165 0.0199 18,651 +0.00(+1.53%)
Feb 22, 2024 0.0172 0.0196 0.0126 0.0196 99,912 +0.00(+0.00%)
Feb 21, 2024 0.0198 0.0198 0.0196 0.0196 15,000 +0.00(+0.00%)
Feb 20, 2024 0.0196 0.0197 0.0195 0.0196 214,300 +0.00(+5.38%)
Feb 16, 2024 0.0192 0.0197 0.0175 0.0186 36,103 +0.00(+2.20%)
Feb 15, 2024 0.0182 0.0182 0.0182 0.0182 5,000 +0.00(+4.00%)
Feb 14, 2024 0.0145 0.0187 0.0145 0.0175 33,850 +0.00(+20.69%)
Feb 02, 2024 0.0145 0 +0.00(+0.69%)
Jan 30, 2024 0.0144 0 -0.00(-2.04%)
Jan 29, 2024 0.0147 0.0147 0.0147 0.0147 100 +0.00(+1.38%)
Jan 26, 2024 0.0145 0.0145 0.0145 0.0145 11,150 +0.00(+3.57%)
Jan 25, 2024 0.0145 0.0145 0.0140 0.0140 17,200 -0.00(-6.67%)
Jan 22, 2024 0.0150 0 +0.00(+0.00%)
Jan 18, 2024 0.0150 0 +0.00(+23.97%)
Jan 17, 2024 0.0124 0.0140 0.0121 0.0121 300 -0.00(-17.12%)
Jan 16, 2024 0.0101 0.0146 0.0101 0.0146 1,925 +0.00(+0.00%)
Jan 12, 2024 0.0149 0.0149 0.0101 0.0146 17,820 +0.00(+0.00%)
Jan 11, 2024 0.0134 0.0146 0.0113 0.0146 41,880 +0.00(+8.96%)
Jan 10, 2024 0.0090 0.0134 0.0090 0.0134 8,080 +0.00(+48.89%)
Jan 09, 2024 0.0090 0.0090 0.0090 0.0090 2,000 -0.00(-30.23%)
Jan 08, 2024 0.0113 0.0133 0.0113 0.0129 16,200 +0.00(+51.76%)
Jan 05, 2024 0.0123 0.0134 0.0085 0.0085 21,900 +0.00(+0.00%)
Jan 04, 2024 0.0106 0.0134 0.0080 0.0085 23,101 -0.00(-37.04%)
Jan 02, 2024 0.0135 0 +0.01(+73.08%)
Dec 29, 2023 0.0078 0.0088 0.0078 0.0078 53,601 +0.00(+1.30%)
Dec 28, 2023 0.0077 0.0077 0.0077 0.0077 1,000 +0.00(+8.45%)
Dec 27, 2023 0.0110 0.0110 0.0070 0.0071 224,818 -0.01(-44.96%)
Dec 26, 2023 0.0143 0.0143 0.0129 0.0129 8,200 -0.00(-9.79%)
Dec 22, 2023 0.0143 0.0143 0.0143 0.0143 700 +0.00(+0.00%)
Dec 21, 2023 0.0142 0.0143 0.0133 0.0143 24,486 +0.00(+10.00%)
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 9,800 +0.00(+30.00%)
Dec 19, 2023 0.0105 0.0105 0.0100 0.0100 57,566 -0.00(-12.28%)
Dec 18, 2023 0.0114 0.0114 0.0114 0.0114 500 -0.00(-0.87%)
Dec 13, 2023 0.0115 75 +0.00(+41.98%)
Dec 12, 2023 0.0081 0.0081 0.0081 0.0081 150 -0.00(-28.95%)
Dec 11, 2023 0.0114 0.0114 0.0114 0.0114 525 +0.00(+42.50%)
Dec 07, 2023 0.0080 0 -0.00(-20.00%)
Dec 01, 2023 0.0100 0 +0.00(+0.00%)
Nov 29, 2023 0.0100 0 -0.00(-13.04%)
Nov 28, 2023 0.0126 0.0126 0.0115 0.0115 4,640 -0.00(-4.96%)
Nov 27, 2023 0.0137 0.0137 0.0115 0.0121 143,254 -0.00(-10.37%)
Nov 22, 2023 0.0135 0 -0.00(-1.46%)
Nov 21, 2023 0.0137 0.0137 0.0136 0.0137 60,000 +0.00(+0.00%)
Nov 20, 2023 0.0137 0.0137 0.0137 0.0137 4,907 +0.00(+0.00%)
Nov 17, 2023 0.0137 0.0137 0.0137 0.0137 35,000 +0.00(+0.00%)
Nov 15, 2023 0.0137 0 +0.00(+0.00%)
Nov 13, 2023 0.0137 0 +0.00(+0.00%)
Nov 10, 2023 0.0137 0.0137 0.0137 0.0137 17,520 +0.00(+0.00%)
Nov 09, 2023 0.0137 0.0137 0.0137 0.0137 1,700 +0.00(+0.00%)
Nov 06, 2023 0.0137 0 -0.00(-0.72%)
Oct 31, 2023 0.0138 10 +0.00(+0.00%)
Oct 30, 2023 0.0138 0.0138 0.0138 0.0138 1,500 -0.00(-1.43%)
Oct 27, 2023 0.0144 0.0144 0.0140 0.0140 20,000 +0.00(+0.00%)
Oct 26, 2023 0.0140 0.0140 0.0140 0.0140 59,300 +0.00(+0.00%)
Oct 25, 2023 0.0139 0.0141 0.0138 0.0140 52,765 -0.00(-6.67%)
Oct 24, 2023 0.0151 0.0168 0.0150 0.0150 26,001 -0.01(-30.56%)
Oct 18, 2023 0.0216 0 +0.01(+53.19%)
Oct 16, 2023 0.0141 0 -0.00(-6.00%)
Oct 13, 2023 0.0216 0.0216 0.0150 0.0150 15,258 +0.00(+1.35%)
Oct 12, 2023 0.0163 0.0163 0.0148 0.0148 1,905 -0.00(-16.85%)
Oct 09, 2023 0.0178 0 -0.00(-17.59%)
Oct 04, 2023 0.0216 0 +0.01(+57.66%)
Oct 03, 2023 0.0140 0.0140 0.0137 0.0137 9,800 -0.00(-23.89%)
Oct 02, 2023 0.0160 0.0180 0.0160 0.0180 11,064 +0.00(+0.00%)
Sep 29, 2023 0.0170 0.0194 0.0136 0.0180 157,091 +0.00(+31.39%)
Sep 28, 2023 0.0136 0.0137 0.0136 0.0137 2,062,160 -0.00(-24.31%)
Sep 27, 2023 0.0170 0.0181 0.0170 0.0181 8,112 +0.00(+6.47%)
Sep 25, 2023 0.0170 0 -0.00(-3.95%)
Sep 22, 2023 0.0133 0.0177 0.0133 0.0177 10,100 +0.00(+33.08%)
Sep 21, 2023 0.0133 0.0133 0.0133 0.0133 1,200 -0.00(-25.70%)
Sep 19, 2023 0.0179 0 +0.00(+36.64%)
Sep 18, 2023 0.0131 0.0131 0.0131 0.0131 800 -0.00(-6.43%)
Sep 15, 2023 0.0133 0.0145 0.0133 0.0140 5,000 -0.00(-21.35%)
Sep 13, 2023 0.0178 0 +0.00(+22.76%)
Sep 11, 2023 0.0145 0 +0.00(+3.57%)
Aug 30, 2023 0.0140 0 -0.00(-6.67%)
Aug 29, 2023 0.0130 0.0150 0.0130 0.0150 667 +0.00(+7.14%)
Aug 25, 2023 0.0140 0 -0.00(-6.67%)
Aug 18, 2023 0.0150 0 +0.00(+21.95%)
Aug 15, 2023 0.0123 0 -0.00(-12.14%)
Aug 14, 2023 0.0123 0.0140 0.0123 0.0140 33,330 +0.00(+2.19%)
Aug 11, 2023 0.0149 0.0149 0.0120 0.0137 119,400 -0.00(-16.97%)
Aug 09, 2023 0.0165 0 +0.00(+12.24%)
Aug 03, 2023 0.0147 0 +0.00(+1.38%)
Jul 28, 2023 0.0145 0 -0.00(-11.59%)
Jul 26, 2023 0.0164 0 -0.00(-4.09%)
Jul 25, 2023 0.0160 0.0171 0.0160 0.0171 400 +0.00(+6.88%)
Jul 24, 2023 0.0161 0.0171 0.0160 0.0160 10,865 -0.00(-12.57%)
Jul 21, 2023 0.0183 0.0183 0.0183 0.0183 20,000 -0.00(-3.17%)
Jul 20, 2023 0.0194 0.0194 0.0163 0.0189 45,054 +0.00(+12.50%)
Jul 19, 2023 0.0181 0.0181 0.0168 0.0168 39,740 -0.00(-1.18%)
Jul 18, 2023 0.0175 0.0175 0.0140 0.0170 44,355 -0.00(-12.82%)
Jul 17, 2023 0.0195 0.0195 0.0195 0.0195 30,000 +0.00(+13.37%)
Jul 14, 2023 0.0240 0.0240 0.0098 0.0172 569,649 -0.00(-14.00%)
Jul 13, 2023 0.0220 0.0220 0.0200 0.0200 70,000 -0.00(-16.67%)
Jul 12, 2023 0.0141 0.0240 0.0141 0.0240 60,433 +0.00(+12.68%)
Jul 11, 2023 0.0145 0.0240 0.0140 0.0213 138,566 +0.01(+46.90%)
Jul 10, 2023 0.0135 0.0145 0.0135 0.0145 20,000 +0.00(+0.69%)
Jul 07, 2023 0.0126 0.0144 0.0126 0.0144 87,776 +0.00(+29.73%)
Jul 06, 2023 0.0111 0.0111 0.0111 0.0111 4,000 -0.00(-20.14%)
Jul 05, 2023 0.0115 0.0139 0.0115 0.0139 135,098 +0.00(+17.80%)
Jun 29, 2023 0.0118 0 -0.00(-16.31%)
Jun 28, 2023 0.0098 0.0142 0.0098 0.0141 29,000 +0.00(+3.68%)
Jun 27, 2023 0.0099 0.0136 0.0098 0.0136 75,100 -0.00(-0.73%)
Jun 26, 2023 0.0137 0.0137 0.0137 0.0137 60,000 +0.00(+39.80%)
Jun 23, 2023 0.0116 0.0122 0.0091 0.0098 209,440 -0.00(-22.22%)
Jun 22, 2023 0.0144 0.0146 0.0126 0.0126 20,495 -0.00(-13.70%)
Jun 21, 2023 0.0129 0.0146 0.0129 0.0146 191,315 +0.00(+24.79%)
Jun 20, 2023 0.0117 0.0117 0.0117 0.0117 100 -0.00(-0.85%)
Jun 16, 2023 0.0112 0.0118 0.0112 0.0118 1,000 -0.00(-13.87%)
Jun 15, 2023 0.0124 0.0137 0.0124 0.0137 20,000 -0.00(-0.72%)
May 08, 2023 0.0138 0.0138 0.0138 0.0138 13,000 -0.00(-1.43%)
May 05, 2023 0.0139 0.0140 0.0130 0.0140 30,080 +0.00(+21.74%)
May 04, 2023 0.0115 0.0125 0.0115 0.0115 1,400 +0.00(+4.55%)
May 03, 2023 0.0110 0.0121 0.0110 0.0110 1,850 +0.00(+0.00%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 358 -0.00(-14.73%)
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.