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 -0.0043 (-89.58%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 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, 2019 0.0479 0.0479 0.0479 0.0479 2,200 +0.00(+0.00%)
Apr 29, 2019 0.0413 0.0479 0.0413 0.0479 34,000 +0.01(+12.71%)
Apr 26, 2019 0.0422 0.0428 0.0422 0.0425 5,000 -0.00(-5.35%)
Apr 25, 2019 0.0449 0.0449 0.0445 0.0449 24,300 +0.00(+0.00%)
Apr 24, 2019 0.0453 0.0523 0.0405 0.0449 413,425 -0.01(-13.65%)
Apr 23, 2019 0.0479 0.0539 0.0479 0.0520 6,500 -0.00(-3.53%)
Apr 18, 2019 0.0538 0.0539 0.0452 0.0539 15,200 +0.00(+0.00%)
Apr 16, 2019 0.0539 0.0539 0.0539 0 -0.00(-2.18%)
Apr 15, 2019 0.0491 0.0551 0.0491 0.0551 2,125 -0.00(-1.61%)
Apr 12, 2019 0.0474 0.0560 0.0474 0.0560 119,000 +0.00(+1.82%)
Apr 11, 2019 0.0500 0.0550 0.0500 0.0550 209,915 +0.00(+8.06%)
Apr 09, 2019 0.0509 0.0509 0.0509 0 +0.00(+0.00%)
Apr 08, 2019 0.0461 0.0510 0.0450 0.0509 16,350 -0.00(-0.20%)
Apr 05, 2019 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0510 0.0446 0.0510 269,500 +0.01(+18.60%)
Apr 03, 2019 0.0450 0.0450 0.0430 0.0430 10,310 -0.00(-4.44%)
Apr 02, 2019 0.0479 0.0479 0.0450 0.0450 9,515 +0.00(+6.89%)
Apr 01, 2019 0.0435 0.0480 0.0421 0.0421 153,695 -0.00(-4.32%)
Mar 29, 2019 0.0494 0.0494 0.0440 0.0440 13,000 -0.00(-2.22%)
Mar 28, 2019 0.0458 0.0458 0.0450 0.0450 16,000 -0.00(-1.75%)
Mar 27, 2019 0.0465 0.0465 0.0458 0.0458 34,970 -0.00(-9.31%)
Mar 26, 2019 0.0505 0.0505 0.0505 0.0505 8,050 -0.00(-0.98%)
Mar 25, 2019 0.0510 0.0510 0.0510 0.0510 1,200 -0.00(-1.35%)
Mar 22, 2019 0.0500 0.0517 0.0500 0.0517 6,000 -0.00(-1.15%)
Mar 21, 2019 0.0460 0.0523 0.0460 0.0523 12,000 -0.00(-2.06%)
Mar 20, 2019 0.0509 0.0538 0.0458 0.0534 7,450 +0.00(+4.09%)
Mar 18, 2019 0.0513 0.0513 0.0513 0 +0.01(+12.01%)
Mar 15, 2019 0.0458 0.0522 0.0458 0.0458 18,400 -0.00(-0.43%)
Mar 14, 2019 0.0460 0.0542 0.0453 0.0460 34,000 -0.01(-16.36%)
Mar 13, 2019 0.0500 0.0550 0.0438 0.0550 101,600 +0.01(+19.57%)
Mar 12, 2019 0.0480 0.0500 0.0460 0.0460 26,556 -0.00(-8.00%)
Mar 11, 2019 0.0476 0.0500 0.0476 0.0500 25,444 +0.00(+5.26%)
Mar 08, 2019 0.0470 0.0475 0.0470 0.0475 93,900 -0.00(-9.00%)
Mar 07, 2019 0.0520 0.0523 0.0456 0.0522 11,261 +0.00(+9.21%)
Mar 06, 2019 0.0450 0.0522 0.0450 0.0478 33,000 -0.00(-8.78%)
Mar 05, 2019 0.0450 0.0524 0.0450 0.0524 27,500 +0.01(+21.02%)
Mar 04, 2019 0.0452 0.0500 0.0433 0.0433 162,561 -0.01(-17.37%)
Mar 01, 2019 0.0520 0.0524 0.0451 0.0524 44,000 +0.01(+12.69%)
Feb 28, 2019 0.0500 0.0524 0.0459 0.0465 65,620 -0.00(-7.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.40%)
Feb 26, 2019 0.0500 0.0500 0.0476 0.0498 38,500 -0.00(-4.96%)
Feb 25, 2019 0.0451 0.0524 0.0451 0.0524 5,788 +0.01(+16.19%)
Feb 22, 2019 0.0451 0.0524 0.0451 0.0451 67,400 -0.01(-13.77%)
Feb 21, 2019 0.0493 0.0524 0.0493 0.0523 9,611 +0.01(+12.47%)
Feb 20, 2019 0.0467 0.0467 0.0465 0.0465 13,703 -0.01(-11.26%)
Feb 19, 2019 0.0451 0.0524 0.0451 0.0524 22,668 +0.00(+5.86%)
Feb 15, 2019 0.0535 0.0535 0.0463 0.0495 3,200 +0.00(+4.87%)
Feb 14, 2019 0.0500 0.0537 0.0472 0.0472 125,511 +0.00(+0.43%)
Feb 13, 2019 0.0500 0.0519 0.0470 0.0470 13,511 -0.01(-11.32%)
Feb 12, 2019 0.0500 0.0530 0.0500 0.0530 11,116 -0.00(-0.19%)
Feb 11, 2019 0.0470 0.0531 0.0470 0.0531 3,611 -0.00(-0.75%)
Feb 08, 2019 0.0535 0.0535 0.0470 0.0535 5,000 +0.00(+9.86%)
Feb 07, 2019 0.0500 0.0500 0.0471 0.0487 22,212 -0.00(-2.60%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Feb 05, 2019 0.0480 0.0549 0.0470 0.0500 95,334 -0.00(-3.85%)
Feb 04, 2019 0.0520 0.0520 0.0520 0.0520 42,000 -0.00(-5.45%)
Jan 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.80%)
Jan 30, 2019 0.0532 0.0535 0.0532 0.0535 2,222 +0.00(+7.00%)
Jan 29, 2019 0.0550 0.0569 0.0500 0.0500 120,344 -0.00(-0.20%)
Jan 28, 2019 0.0513 0.0513 0.0500 0.0501 70,500 -0.00(-4.57%)
Jan 25, 2019 0.0550 0.0550 0.0525 0.0525 12,000 -0.00(-4.55%)
Jan 24, 2019 0.0520 0.0550 0.0520 0.0550 122,825 -0.00(-4.35%)
Jan 22, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.17%)
Jan 17, 2019 0.0574 0.0574 0.0574 0 +0.00(+6.30%)
Jan 16, 2019 0.0544 0.0613 0.0540 0.0540 71,300 -0.01(-9.70%)
Jan 15, 2019 0.0546 0.0617 0.0510 0.0598 28,270 +0.01(+13.90%)
Jan 14, 2019 0.0600 0.0600 0.0525 0.0525 197,000 -0.01(-15.73%)
Jan 11, 2019 0.0623 0.0623 0.0623 0.0623 2,100 +0.01(+11.25%)
Jan 10, 2019 0.0609 0.0618 0.0560 0.0560 33,014 +0.00(+0.00%)
Jan 09, 2019 0.0551 0.0589 0.0551 0.0560 7,276 -0.01(-13.18%)
Jan 08, 2019 0.0645 0.0645 0.0644 0.0645 21,112 -0.00(-0.31%)
Jan 07, 2019 0.0663 0.0663 0.0525 0.0647 186,046 +0.00(+3.19%)
Jan 04, 2019 0.0550 0.0627 0.0550 0.0627 25,000 -0.00(-0.32%)
Jan 03, 2019 0.0521 0.0629 0.0521 0.0629 3,000 -0.00(-1.26%)
Jan 02, 2019 0.0551 0.0637 0.0504 0.0637 48,888 +0.01(+11.95%)
Dec 31, 2018 0.0551 0.0596 0.0551 0.0569 3,900 -0.01(-11.09%)
Dec 28, 2018 0.0671 0.0677 0.0570 0.0640 69,400 -0.00(-5.19%)
Dec 27, 2018 0.0551 0.0677 0.0551 0.0675 9,888 +0.01(+16.38%)
Dec 26, 2018 0.0550 0.0580 0.0550 0.0580 13,000 +0.00(+5.45%)
Dec 24, 2018 0.0575 0.0581 0.0550 0.0550 35,500 -0.00(-8.33%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 1,200 -0.01(-13.04%)
Dec 20, 2018 0.0575 0.0690 0.0523 0.0690 64,200 -0.00(-1.00%)
Dec 19, 2018 0.0696 0.0697 0.0696 0.0697 3,300 +0.01(+26.27%)
Dec 18, 2018 0.0533 0.0697 0.0515 0.0552 22,222 -0.00(-8.00%)
Dec 17, 2018 0.0649 0.0696 0.0600 0.0600 32,467 -0.00(-7.55%)
Dec 14, 2018 0.0650 0.0716 0.0600 0.0649 18,800 +0.00(+7.81%)
Dec 13, 2018 0.0717 0.0717 0.0602 0.0602 2,485 -0.01(-14.00%)
Dec 12, 2018 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Dec 11, 2018 0.0648 0.0717 0.0577 0.0700 42,392 +0.01(+21.53%)
Dec 10, 2018 0.0574 0.0700 0.0574 0.0576 26,390 -0.01(-17.12%)
Dec 07, 2018 0.0649 0.0725 0.0649 0.0695 6,400 +0.01(+15.83%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 23,612 -0.00(-6.25%)
Dec 04, 2018 0.0640 0.0640 0.0640 0.0640 25,000 -0.00(-1.54%)
Dec 03, 2018 0.0650 0.0650 0.0640 0.0650 23,292 +0.00(+0.00%)
Nov 30, 2018 0.0768 0.0769 0.0650 0.0650 7,300 -0.01(-13.33%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.01(+9.49%)
Nov 27, 2018 0.0685 0.0685 0.0685 66 +0.00(+0.00%)
Nov 26, 2018 0.0580 0.0685 0.0580 0.0685 12,055 +0.01(+22.32%)
Nov 23, 2018 0.0562 0.0562 0.0560 0.0560 74,200 -0.00(-0.18%)
Nov 21, 2018 0.0561 0.0561 0.0561 0 -0.00(-3.44%)
Nov 20, 2018 0.0582 0.0700 0.0580 0.0581 29,753 -0.01(-18.40%)
Nov 19, 2018 0.0770 0.0800 0.0608 0.0712 37,950 +0.01(+18.67%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 15, 2018 0.0697 0.0697 0.0577 0.0650 6,600 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0550 0.0700 55,150 +0.01(+7.69%)
Nov 13, 2018 0.0695 0.0740 0.0650 0.0650 41,001 -0.01(-11.80%)
Nov 12, 2018 0.0645 0.0737 0.0636 0.0737 151,436 +0.00(+5.59%)
Nov 08, 2018 0.0698 0.0698 0.0698 0 +0.01(+18.10%)
Nov 07, 2018 0.0698 0.0698 0.0591 0.0591 8,490 -0.01(-15.33%)
Nov 06, 2018 0.0593 0.0698 0.0593 0.0698 4,300 +0.00(+0.00%)
Nov 05, 2018 0.0660 0.0698 0.0650 0.0698 76,000 +0.00(+5.76%)
Nov 02, 2018 0.0703 0.0703 0.0660 0.0660 1,100 -0.01(-15.28%)
Nov 01, 2018 0.0737 0.0779 0.0655 0.0779 22,300 +0.01(+12.25%)
Oct 31, 2018 0.0700 0.0765 0.0650 0.0694 110,736 -0.00(-3.61%)
Oct 30, 2018 0.0640 0.0779 0.0630 0.0720 334,750 +0.01(+16.13%)
Oct 29, 2018 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-4.62%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+5.01%)
Oct 24, 2018 0.0510 0.0619 0.0497 0.0619 637,240 +0.01(+14.63%)
Oct 23, 2018 0.0520 0.0540 0.0495 0.0540 432,632 +0.00(+8.00%)
Oct 22, 2018 0.0520 0.0600 0.0500 0.0500 471,600 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0620 0.0480 0.0500 398,700 +0.00(+1.01%)
Oct 18, 2018 0.0500 0.0500 0.0495 0.0495 18,877 -0.00(-1.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0590 0.0488 0.0500 602,234 -0.01(-14.53%)
Oct 15, 2018 0.0499 0.0585 0.0450 0.0585 514,382 +0.01(+17.00%)
Oct 12, 2018 0.0500 0.0550 0.0461 0.0500 175,800 -0.00(-8.93%)
Oct 11, 2018 0.0552 0.0592 0.0549 0.0549 243,500 -0.00(-1.61%)
Oct 10, 2018 0.0521 0.0600 0.0521 0.0558 339,950 -0.01(-8.52%)
Oct 09, 2018 0.0528 0.0610 0.0528 0.0610 19,157 +0.01(+10.91%)
Oct 08, 2018 0.0576 0.0576 0.0550 0.0550 24,700 -0.00(-1.79%)
Oct 05, 2018 0.0569 0.0585 0.0527 0.0560 40,300 +0.00(+0.36%)
Oct 04, 2018 0.0580 0.0580 0.0558 0.0558 94,842 -0.00(-3.79%)
Oct 03, 2018 0.0566 0.0645 0.0566 0.0580 625,026 -0.00(-6.45%)
Oct 02, 2018 0.0625 0.0625 0.0568 0.0620 223,575 -0.00(-3.88%)
Oct 01, 2018 0.0690 0.0690 0.0645 0.0645 21,900 -0.01(-7.59%)
Sep 28, 2018 0.0692 0.0698 0.0666 0.0698 18,700 +0.01(+22.89%)
Sep 27, 2018 0.0619 0.0674 0.0568 0.0568 25,500 -0.00(-6.89%)
Sep 26, 2018 0.0580 0.0789 0.0580 0.0610 320,440 +0.00(+3.39%)
Sep 25, 2018 0.0561 0.0590 0.0561 0.0590 17,669 +0.00(+5.17%)
Sep 24, 2018 0.0560 0.0590 0.0560 0.0561 24,142 -0.01(-8.78%)
Sep 21, 2018 0.0605 0.0615 0.0594 0.0615 17,900 -0.00(-2.23%)
Sep 20, 2018 0.0650 0.0650 0.0566 0.0629 65,500 -0.00(-3.82%)
Sep 19, 2018 0.0680 0.0680 0.0601 0.0654 67,537 -0.00(-3.82%)
Sep 18, 2018 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+4.45%)
Sep 17, 2018 0.0651 0.0651 0.0651 0.0651 400 -0.00(-1.36%)
Sep 14, 2018 0.0635 0.0660 0.0631 0.0660 13,900 -0.00(-5.71%)
Sep 13, 2018 0.0640 0.0700 0.0640 0.0700 19,000 -0.00(-2.78%)
Sep 12, 2018 0.0720 0.0720 0.0720 0.0720 1,200 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0630 0.0720 138,200 +0.00(+6.67%)
Sep 10, 2018 0.0684 0.0855 0.0675 0.0675 39,825 -0.02(-21.51%)
Sep 07, 2018 0.0637 0.0860 0.0627 0.0860 52,400 +0.02(+35.65%)
Sep 06, 2018 0.0651 0.0690 0.0631 0.0634 188,185 -0.01(-9.43%)
Sep 05, 2018 0.0651 0.0700 0.0651 0.0700 21,562 +0.00(+0.00%)
Sep 04, 2018 0.0771 0.0771 0.0682 0.0700 182,828 -0.01(-9.09%)
Aug 31, 2018 0.0770 0.0770 0.0770 0 -0.01(-10.15%)
Aug 30, 2018 0.0765 0.0859 0.0765 0.0857 32,000 +0.00(+0.94%)
Aug 29, 2018 0.0847 0.0849 0.0765 0.0849 39,074 -0.00(-0.12%)
Aug 28, 2018 0.0725 0.0859 0.0720 0.0850 193,300 +0.01(+7.59%)
Aug 27, 2018 0.0790 0.0790 0.0716 0.0790 23,000 -0.00(-0.13%)
Aug 24, 2018 0.0785 0.0864 0.0700 0.0791 136,900 -0.01(-9.60%)
Aug 23, 2018 0.0781 0.0875 0.0781 0.0875 3,250 -0.00(-1.46%)
Aug 22, 2018 0.0780 0.0888 0.0780 0.0888 15,500 +0.01(+9.36%)
Aug 21, 2018 0.0800 0.0849 0.0800 0.0812 56,000 +0.00(+0.12%)
Aug 20, 2018 0.0860 0.0860 0.0754 0.0811 2,900 +0.01(+7.85%)
Aug 17, 2018 0.0888 0.0888 0.0752 0.0752 23,600 -0.01(-15.22%)
Aug 16, 2018 0.0787 0.0888 0.0787 0.0887 13,530 +0.01(+8.70%)
Aug 15, 2018 0.0810 0.0885 0.0765 0.0816 91,100 -0.00(-1.69%)
Aug 14, 2018 0.0850 0.0850 0.0830 0.0830 9,900 -0.00(-1.54%)
Aug 13, 2018 0.0889 0.0889 0.0830 0.0843 21,350 +0.00(+1.57%)
Aug 10, 2018 0.0802 0.0880 0.0802 0.0830 59,900 +0.00(+3.62%)
Aug 09, 2018 0.0982 0.0982 0.0801 0.0801 269,623 -0.02(-22.23%)
Aug 08, 2018 0.1100 0.1120 0.0875 0.1030 228,452 -0.01(-6.36%)
Aug 07, 2018 0.1086 0.1100 0.0920 0.1100 86,051 +0.00(+0.00%)
Aug 06, 2018 0.0840 0.1150 0.0800 0.1100 739,883 +0.03(+29.56%)
Aug 03, 2018 0.0796 0.0849 0.0790 0.0849 41,000 +0.00(+6.13%)
Aug 02, 2018 0.0800 0.0820 0.0800 0.0800 30,300 -0.00(-2.20%)
Aug 01, 2018 0.0790 0.0818 0.0757 0.0818 39,400 +0.00(+0.12%)
Jul 31, 2018 0.0803 0.0817 0.0792 0.0817 12,800 +0.00(+2.12%)
Jul 30, 2018 0.0818 0.0871 0.0772 0.0800 238,016 -0.01(-13.23%)
Jul 27, 2018 0.0896 0.0995 0.0835 0.0922 209,500 -0.01(-12.11%)
Jul 26, 2018 0.0950 0.1050 0.0927 0.1049 57,876 +0.01(+13.41%)
Jul 25, 2018 0.0826 0.0995 0.0826 0.0925 162,388 +0.00(+0.54%)
Jul 24, 2018 0.0928 0.1027 0.0800 0.0920 125,000 -0.01(-11.54%)
Jul 23, 2018 0.1095 0.1379 0.0890 0.1040 160,613 -0.01(-5.02%)
Jul 20, 2018 0.0930 0.1096 0.0925 0.1095 204,471 -0.00(-0.09%)
Jul 19, 2018 0.0970 0.1097 0.0755 0.1096 125,225 +0.01(+12.99%)
Jul 18, 2018 0.1000 0.1100 0.0722 0.0970 709,515 -0.00(-3.00%)
Jul 17, 2018 0.0785 0.1850 0.0711 0.1000 3,541,522 +0.04(+56.49%)
Jul 16, 2018 0.0707 0.0707 0.0639 0.0639 2,112 -0.01(-11.25%)
Jul 13, 2018 0.0737 0.0737 0.0608 0.0720 90,300 +0.00(+2.49%)
Jul 12, 2018 0.0658 0.0750 0.0658 0.0703 4,480 +0.00(+0.36%)
Jul 11, 2018 0.0700 0.0700 0.0653 0.0700 33,138 +0.01(+7.69%)
Jul 10, 2018 0.0626 0.0700 0.0626 0.0650 49,000 -0.00(-6.74%)
Jul 09, 2018 0.0629 0.0698 0.0629 0.0697 16,000 -0.00(-0.43%)
Jul 06, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0700 0.0700 0.0700 1,001 +0.01(+7.69%)
Jul 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
Jul 02, 2018 0.0656 0.0699 0.0650 0.0699 32,200 +0.00(+7.54%)
Jun 29, 2018 0.0660 0.0699 0.0650 0.0650 31,000 -0.01(-10.96%)
Jun 28, 2018 0.0689 0.0790 0.0651 0.0730 65,888 +0.00(+6.26%)
Jun 27, 2018 0.0799 0.0800 0.0687 0.0687 27,000 -0.01(-7.41%)
Jun 26, 2018 0.0707 0.0799 0.0707 0.0742 18,400 -0.00(-2.24%)
Jun 25, 2018 0.0759 0.0759 0.0655 0.0759 7,712 +0.00(+0.13%)
Jun 22, 2018 0.0720 0.0758 0.0720 0.0758 6,000 +0.00(+1.20%)
Jun 21, 2018 0.0750 0.0750 0.0653 0.0749 14,058 +0.01(+14.88%)
Jun 20, 2018 0.0650 0.0750 0.0650 0.0652 68,988 +0.01(+17.48%)
Jun 19, 2018 0.0655 0.0702 0.0555 0.0555 44,800 -0.01(-20.94%)
Jun 18, 2018 0.0651 0.0702 0.0651 0.0702 40,386 +0.00(+0.29%)
Jun 15, 2018 0.0673 0.0700 0.0673 0.0700 22,501 +0.00(+7.62%)
Jun 14, 2018 0.0661 0.0661 0.0650 0.0650 41,450 -0.01(-14.30%)
Jun 13, 2018 0.0758 0.0759 0.0758 0.0759 16,000 +0.01(+16.77%)
Jun 12, 2018 0.0603 0.0650 0.0603 0.0650 29,672 -0.01(-12.16%)
Jun 11, 2018 0.0750 0.0759 0.0644 0.0740 8,600 -0.00(-1.33%)
Jun 08, 2018 0.0586 0.0750 0.0586 0.0750 1,800 -0.00(-1.19%)
Jun 07, 2018 0.0525 0.0759 0.0525 0.0759 99,175 +0.00(+0.53%)
Jun 06, 2018 0.0730 0.0755 0.0682 0.0755 117,932 -0.00(-5.63%)
Jun 05, 2018 0.0744 0.0800 0.0731 0.0800 12,859 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0800 0.0725 0.0800 22,960 +0.00(+0.95%)
Jun 01, 2018 0.0790 0.0793 0.0790 0.0793 6,000 -0.00(-0.94%)
May 31, 2018 0.0800 0.0800 0.0798 0.0800 3,635 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+10.96%)
May 29, 2018 0.0721 0.0800 0.0721 0.0721 30,810 -0.01(-9.65%)
May 25, 2018 0.0798 0.0798 0.0798 0 +0.00(+0.88%)
May 24, 2018 0.0818 0.0819 0.0791 0.0791 66,000 -0.00(-5.27%)
May 23, 2018 0.0721 0.0835 0.0721 0.0835 17,025 +0.00(+4.45%)
May 22, 2018 0.0879 0.0879 0.0720 0.0799 85,944 -0.01(-6.89%)
May 21, 2018 0.0864 0.1000 0.0765 0.0859 228,793 +0.00(+4.84%)
May 18, 2018 0.0810 0.0878 0.0685 0.0819 84,190 +0.01(+20.71%)
May 17, 2018 0.0810 0.0839 0.0678 0.0678 4,375 -0.02(-20.83%)
May 16, 2018 0.0727 0.0857 0.0727 0.0857 5,500 +0.00(+2.02%)
May 15, 2018 0.0676 0.0840 0.0676 0.0840 19,000 -0.00(-3.34%)
May 14, 2018 0.0665 0.0869 0.0651 0.0869 22,150 +0.01(+17.91%)
May 11, 2018 0.0799 0.0800 0.0690 0.0737 55,100 +0.00(+5.14%)
May 10, 2018 0.0799 0.0800 0.0690 0.0701 56,550 -0.01(-12.27%)
May 09, 2018 0.0830 0.0841 0.0791 0.0799 6,465 -0.00(-3.73%)
May 08, 2018 0.0852 0.0852 0.0755 0.0830 26,050 -0.00(-0.31%)
May 07, 2018 0.0874 0.0879 0.0730 0.0833 34,257 -0.00(-5.28%)
May 04, 2018 0.0750 0.0880 0.0734 0.0879 199,644 +0.01(+19.59%)
May 03, 2018 0.0665 0.0735 0.0665 0.0735 17,828 -0.00(-2.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+1.76%)
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.