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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 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 (%)
Aug 31, 2021 0.0350 0.0350 0.0350 0.0350 20,604 +0.00(+15.51%)
Aug 30, 2021 0.0308 0.0308 0.0303 0.0303 38,500 -0.00(-0.33%)
Aug 27, 2021 0.0360 0.0360 0.0303 0.0304 24,260 -0.01(-15.56%)
Aug 26, 2021 0.0440 0.0440 0.0360 0.0360 22,730 -0.00(-6.49%)
Aug 25, 2021 0.0360 0.0385 0.0360 0.0385 20,814 +0.00(+10.00%)
Aug 24, 2021 0.0330 0.0350 0.0303 0.0350 81,494 +0.00(+6.06%)
Aug 23, 2021 0.0350 0.0350 0.0330 0.0330 3,170 +0.00(+6.11%)
Aug 19, 2021 0.0311 0.0311 0.0311 0 -0.00(-11.14%)
Aug 18, 2021 0.0350 0.0350 0.0320 0.0350 66,110 +0.00(+0.00%)
Aug 17, 2021 0.0350 0.0350 0.0350 0.0350 1,601 +0.00(+0.00%)
Aug 13, 2021 0.0350 0.0350 0.0350 40 -0.00(-4.11%)
Aug 12, 2021 0.0400 0.0400 0.0365 0.0365 400 +0.00(+1.39%)
Aug 11, 2021 0.0350 0.0360 0.0350 0.0360 3,625 +0.00(+2.86%)
Aug 09, 2021 0.0350 0.0350 0.0350 115 -0.00(-12.50%)
Aug 06, 2021 0.0350 0.0400 0.0350 0.0400 6,017 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0352 0.0400 6,340 +0.00(+0.76%)
Aug 04, 2021 0.0397 0.0397 0.0397 0.0397 1,000 -0.00(-0.50%)
Aug 03, 2021 0.0394 0.0399 0.0330 0.0399 25,903 +0.00(+1.27%)
Aug 02, 2021 0.0380 0.0394 0.0380 0.0394 22,475 -0.00(-1.50%)
Jul 30, 2021 0.0340 0.0420 0.0324 0.0400 43,675 -0.00(-3.38%)
Jul 28, 2021 0.0414 0.0414 0.0414 0 +0.00(+8.95%)
Jul 23, 2021 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Jul 22, 2021 0.0340 0.0340 0.0340 0.0340 8,540 -0.01(-20.93%)
Jul 21, 2021 0.0330 0.0430 0.0330 0.0430 9,163 +0.01(+22.86%)
Jul 20, 2021 0.0340 0.0389 0.0334 0.0350 6,503 +0.00(+6.06%)
Jul 19, 2021 0.0450 0.0500 0.0311 0.0330 289,880 -0.01(-19.51%)
Jul 16, 2021 0.0410 0.0500 0.0407 0.0410 28,800 -0.00(-9.89%)
Jul 15, 2021 0.0490 0.0495 0.0410 0.0455 30,740 +0.00(+10.98%)
Jul 14, 2021 0.0410 0.0410 0.0410 0.0410 462 +0.00(+1.49%)
Jul 13, 2021 0.0404 0.0404 0.0404 0.0404 500 +0.00(+0.50%)
Jul 12, 2021 0.0402 0.0402 0.0402 0.0402 961 -0.00(-0.99%)
Jul 09, 2021 0.0381 0.0499 0.0381 0.0406 700 +0.00(+11.85%)
Jul 08, 2021 0.0401 0.0461 0.0363 0.0363 26,460 -0.01(-25.92%)
Jul 07, 2021 0.0474 0.0500 0.0400 0.0490 1,170 +0.01(+12.39%)
Jul 06, 2021 0.0434 0.0650 0.0406 0.0436 25,340 -0.00(-2.68%)
Jul 02, 2021 0.0438 0.0448 0.0438 0.0448 200 +0.00(+12.00%)
Jul 01, 2021 0.0360 0.0402 0.0360 0.0400 33,900 +0.00(+8.11%)
Jun 30, 2021 0.0370 0.0370 0.0370 0.0370 4,901 +0.00(+2.78%)
Jun 29, 2021 0.0450 0.0500 0.0360 0.0360 112,123 -0.01(-20.00%)
Jun 28, 2021 0.0450 0.0450 0.0450 0.0450 38,000 -0.00(-6.05%)
Jun 25, 2021 0.0401 0.0479 0.0401 0.0479 8,320 +0.01(+28.76%)
Jun 23, 2021 0.0372 0.0372 0.0372 10 +0.00(+0.27%)
Jun 22, 2021 0.0386 0.0386 0.0371 0.0371 470 -0.00(-3.64%)
Jun 21, 2021 0.0385 0.0385 0.0385 0.0385 119 -0.00(-1.28%)
Jun 18, 2021 0.0410 0.0415 0.0390 0.0390 24,826 +0.00(+5.12%)
Jun 17, 2021 0.0444 0.0444 0.0371 0.0371 700 -0.01(-16.82%)
Jun 16, 2021 0.0477 0.0477 0.0400 0.0446 63,590 +0.01(+23.55%)
Jun 15, 2021 0.0388 0.0413 0.0361 0.0361 92,567 -0.00(-10.20%)
Jun 14, 2021 0.0480 0.0480 0.0402 0.0402 12,770 +0.00(+0.50%)
Jun 11, 2021 0.0442 0.0442 0.0400 0.0400 100,789 -0.00(-9.50%)
Jun 10, 2021 0.0499 0.0499 0.0442 0.0442 22,940 -0.00(-1.78%)
Jun 09, 2021 0.0450 0.0460 0.0450 0.0450 61,892 +0.00(+12.50%)
Jun 08, 2021 0.0465 0.0466 0.0320 0.0400 339,078 -0.01(-24.81%)
Jun 07, 2021 0.0570 0.0570 0.0500 0.0532 99,058 +0.00(+6.83%)
Jun 04, 2021 0.0498 0.0498 0.0498 0.0498 515 +0.00(+0.40%)
Jun 03, 2021 0.0677 0.0677 0.0490 0.0496 41,485 -0.02(-26.95%)
Jun 02, 2021 0.0491 0.0679 0.0491 0.0679 71,727 +0.01(+13.17%)
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.