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: 3:56 PM EDT, Jun 5, 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 (%)
Sep 30, 2016 0.0440 0.0590 0.0440 0.0590 157,166 +0.01(+34.09%)
Sep 29, 2016 0.0439 0.0440 0.0439 0.0440 196,000 +0.00(+0.00%)
Sep 28, 2016 0.0426 0.0440 0.0426 0.0440 54,028 +0.00(+3.29%)
Sep 27, 2016 0.0465 0.0466 0.0425 0.0426 675,926 -0.00(-8.78%)
Sep 26, 2016 0.0500 0.0500 0.0467 0.0467 60,500 -0.00(-6.41%)
Sep 23, 2016 0.0483 0.0499 0.0481 0.0499 17,000 +0.00(+8.01%)
Sep 22, 2016 0.0500 0.0510 0.0462 0.0462 100,949 -0.00(-3.75%)
Sep 21, 2016 0.0485 0.0510 0.0480 0.0480 134,500 -0.00(-5.88%)
Sep 20, 2016 0.0500 0.0514 0.0475 0.0510 78,734 -0.00(-0.78%)
Sep 19, 2016 0.0504 0.0514 0.0504 0.0514 19,150 +0.00(+6.64%)
Sep 16, 2016 0.0509 0.0509 0.0461 0.0482 44,160 -0.00(-3.21%)
Sep 15, 2016 0.0450 0.0498 0.0441 0.0498 208,834 +0.01(+13.18%)
Sep 14, 2016 0.0499 0.0500 0.0440 0.0440 49,690 -0.01(-14.40%)
Sep 13, 2016 0.0499 0.0515 0.0499 0.0514 36,850 +0.00(+2.80%)
Sep 12, 2016 0.0524 0.0539 0.0499 0.0500 379,000 -0.00(-4.03%)
Sep 09, 2016 0.0529 0.0599 0.0521 0.0521 55,000 +0.00(+1.17%)
Sep 08, 2016 0.0541 0.0596 0.0515 0.0515 50,700 -0.00(-4.81%)
Sep 07, 2016 0.0518 0.0599 0.0518 0.0541 159,100 -0.01(-9.08%)
Sep 06, 2016 0.0515 0.0595 0.0515 0.0595 47,063 +0.01(+14.42%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Sep 01, 2016 0.0502 0.0640 0.0502 0.0600 30,570 +0.01(+11.32%)
Aug 31, 2016 0.0545 0.0545 0.0538 0.0539 68,666 -0.00(-0.19%)
Aug 30, 2016 0.0520 0.0645 0.0520 0.0540 129,000 +0.00(+0.00%)
Aug 29, 2016 0.0540 0.0540 0.0478 0.0540 58,000 +0.00(+3.85%)
Aug 26, 2016 0.0521 0.0560 0.0520 0.0520 44,000 -0.01(-14.05%)
Aug 25, 2016 0.0605 0.0605 0.0605 0.0605 1,000 +0.00(+6.33%)
Aug 24, 2016 0.0596 0.0600 0.0526 0.0569 74,970 -0.00(-5.17%)
Aug 23, 2016 0.0490 0.0600 0.0490 0.0600 16,000 +0.01(+20.00%)
Aug 22, 2016 0.0530 0.0530 0.0499 0.0500 80,566 -0.01(-12.28%)
Aug 19, 2016 0.0589 0.0590 0.0570 0.0570 29,200 -0.00(-3.88%)
Aug 18, 2016 0.0599 0.0600 0.0526 0.0593 142,298 +0.01(+11.68%)
Aug 17, 2016 0.0536 0.0600 0.0527 0.0531 91,434 -0.00(-5.18%)
Aug 16, 2016 0.0720 0.0720 0.0510 0.0560 336,816 -0.02(-26.32%)
Aug 15, 2016 0.0751 0.0799 0.0731 0.0760 111,024 -0.01(-10.27%)
Aug 12, 2016 0.0786 0.0847 0.0785 0.0847 37,600 -0.00(-3.20%)
Aug 11, 2016 0.0875 0.0875 0.0766 0.0875 12,480 +0.00(+0.00%)
Aug 10, 2016 0.0756 0.0875 0.0756 0.0875 3,100 +0.00(+0.00%)
Aug 09, 2016 0.0875 0.0875 0.0750 0.0875 2,570 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.0875 0.0736 0.0875 37,770 +0.00(+3.67%)
Aug 05, 2016 0.0844 0.0844 0.0715 0.0844 18,600 -0.00(-0.12%)
Aug 04, 2016 0.0716 0.0845 0.0716 0.0845 2,600 +0.00(+0.00%)
Aug 03, 2016 0.0834 0.0845 0.0800 0.0845 21,000 +0.00(+1.32%)
Aug 02, 2016 0.0711 0.0834 0.0711 0.0834 2,400 +0.00(+4.25%)
Aug 01, 2016 0.0789 0.0845 0.0711 0.0800 46,709 +0.00(+1.39%)
Jul 29, 2016 0.0789 0.0789 0.0789 0.0789 19,114 +0.00(+6.62%)
Jul 28, 2016 0.0789 0.0789 0.0730 0.0740 90,888 -0.00(-6.21%)
Jul 27, 2016 0.0845 0.0845 0.0635 0.0789 92,178 -0.00(-1.25%)
Jul 26, 2016 0.0750 0.0799 0.0750 0.0799 89,188 +0.01(+6.68%)
Jul 25, 2016 0.0750 0.0750 0.0749 0.0749 3,000 -0.00(-0.13%)
Jul 22, 2016 0.0750 0.0750 0.0750 0.0750 5,500 +0.01(+15.38%)
Jul 21, 2016 0.0650 0.0650 0.0650 0.0650 640 -0.01(-18.65%)
Jul 20, 2016 0.0630 0.0799 0.0630 0.0799 2,200 +0.00(+6.53%)
Jul 19, 2016 0.0750 0.0750 0.0636 0.0750 3,578 +0.00(+0.00%)
Jul 18, 2016 0.0625 0.0750 0.0625 0.0750 1,194 +0.00(+0.00%)
Jul 15, 2016 0.0799 0.0799 0.0630 0.0750 23,831 -0.00(-6.02%)
Jul 14, 2016 0.0798 0.0798 0.0798 0.0798 1,000 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0800 0.0710 0.0798 257,555 -0.00(-1.36%)
Jul 12, 2016 0.0807 0.0809 0.0753 0.0809 4,800 +0.01(+7.44%)
Jul 11, 2016 0.0809 0.0810 0.0753 0.0753 18,650 +0.00(+0.00%)
Jul 08, 2016 0.0813 0.0813 0.0753 0.0753 7,600 +0.00(+0.00%)
Jul 07, 2016 0.0805 0.0824 0.0753 0.0753 21,500 -0.01(-9.71%)
Jul 05, 2016 0.0788 0.0834 0.0753 0.0834 13,820 +0.01(+10.61%)
Jul 01, 2016 0.0754 0.0754 0.0754 0 -0.00(-3.58%)
Jun 30, 2016 0.0864 0.0864 0.0781 0.0782 15,350 -0.01(-9.49%)
Jun 29, 2016 0.0875 0.0875 0.0782 0.0864 37,500 +0.00(+1.65%)
Jun 28, 2016 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-2.86%)
Jun 27, 2016 0.0850 0.0875 0.0850 0.0875 1,100 +0.00(+0.00%)
Jun 24, 2016 0.0875 0.0875 0.0875 0.0875 3,744 +0.01(+9.37%)
Jun 23, 2016 0.0800 0.0850 0.0799 0.0800 28,872 +0.00(+2.43%)
Jun 22, 2016 0.0870 0.0875 0.0781 0.0781 27,523 -0.01(-6.47%)
Jun 21, 2016 0.0860 0.0860 0.0781 0.0835 33,986 -0.00(-0.48%)
Jun 20, 2016 0.0850 0.0850 0.0839 0.0839 6,362 +0.00(+1.08%)
Jun 17, 2016 0.0830 0.0830 0.0830 0.0830 2,030 +0.00(+2.47%)
Jun 16, 2016 0.0800 0.0810 0.0800 0.0810 28,800 -0.00(-4.14%)
Jun 15, 2016 0.0771 0.0850 0.0771 0.0845 5,650 -0.00(-1.74%)
Jun 14, 2016 0.0763 0.0860 0.0762 0.0860 58,850 -0.00(-1.15%)
Jun 13, 2016 0.0870 0.0870 0.0870 0.0870 500 +0.01(+8.75%)
Jun 10, 2016 0.0870 0.0870 0.0754 0.0800 43,979 +0.00(+0.00%)
Jun 09, 2016 0.0870 0.0870 0.0800 0.0800 92,006 -0.01(-10.61%)
Jun 08, 2016 0.0895 0.0895 0.0895 0.0895 2,250 +0.00(+0.00%)
Jun 07, 2016 0.0880 0.0900 0.0807 0.0895 55,758 +0.00(+2.29%)
Jun 06, 2016 0.0800 0.0895 0.0755 0.0875 73,357 +0.01(+9.37%)
Jun 03, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+5.68%)
Jun 02, 2016 0.0800 0.0800 0.0757 0.0757 1,089 +0.00(+0.40%)
Jun 01, 2016 0.0800 0.0900 0.0753 0.0754 155,682 -0.00(-4.92%)
May 31, 2016 0.0800 0.0800 0.0752 0.0793 43,700 -0.00(-0.88%)
May 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
May 26, 2016 0.0799 0.0799 0.0775 0.0775 44,366 -0.00(-3.00%)
May 25, 2016 0.0799 0.0799 0.0799 0.0799 13,666 +0.00(+0.00%)
May 24, 2016 0.0799 0.0799 0.0799 0.0799 60,002 -0.00(-0.13%)
May 23, 2016 0.0790 0.0800 0.0731 0.0800 55,800 +0.00(+1.27%)
May 20, 2016 0.0710 0.0790 0.0700 0.0790 53,498 -0.00(-2.35%)
May 19, 2016 0.0920 0.0920 0.0800 0.0809 429,170 -0.01(-10.11%)
May 18, 2016 0.0920 0.1000 0.0726 0.0900 441,114 -0.00(-1.10%)
May 17, 2016 0.1071 0.1071 0.0900 0.0910 785,298 -0.02(-17.27%)
May 16, 2016 0.1100 0.1179 0.1097 0.1100 102,076 -0.01(-6.78%)
May 13, 2016 0.1180 0.1180 0.1180 0.1180 5,100 +0.00(+0.00%)
May 12, 2016 0.1180 0.1180 0.1100 0.1180 29,300 +0.00(+4.33%)
May 11, 2016 0.1180 0.1180 0.1131 0.1131 28,688 -0.00(-3.33%)
May 10, 2016 0.1188 0.1188 0.1155 0.1170 62,600 -0.00(-1.52%)
May 09, 2016 0.1199 0.1199 0.1150 0.1188 51,358 +0.00(+0.00%)
May 06, 2016 0.1184 0.1188 0.1184 0.1188 12,100 +0.00(+0.34%)
May 05, 2016 0.1112 0.1184 0.1105 0.1184 44,054 +0.00(+0.68%)
May 04, 2016 0.1120 0.1180 0.1120 0.1176 33,832 +0.01(+5.00%)
May 03, 2016 0.1180 0.1180 0.1120 0.1120 83,000 +0.00(+1.82%)
May 02, 2016 0.1172 0.1179 0.1100 0.1100 12,067 -0.01(-6.62%)
Apr 29, 2016 0.1150 0.1178 0.1150 0.1178 12,000 +0.00(+2.70%)
Apr 28, 2016 0.1101 0.1147 0.1100 0.1147 43,516 +0.01(+8.31%)
Apr 27, 2016 0.1060 0.1060 0.1059 0.1059 20,858 -0.01(-6.28%)
Apr 26, 2016 0.1051 0.1130 0.1051 0.1130 28,759 +0.01(+7.11%)
Apr 25, 2016 0.1150 0.1150 0.1055 0.1055 26,011 +0.00(+0.38%)
Apr 22, 2016 0.1100 0.1200 0.1050 0.1051 38,457 -0.01(-8.61%)
Apr 21, 2016 0.1040 0.1150 0.1040 0.1150 106,487 +0.01(+4.55%)
Apr 20, 2016 0.1089 0.1100 0.1049 0.1100 91,063 +0.00(+2.90%)
Apr 19, 2016 0.1042 0.1081 0.0950 0.1069 234,177 -0.00(-2.82%)
Apr 18, 2016 0.1050 0.1100 0.0935 0.1100 211,950 +0.01(+4.76%)
Apr 15, 2016 0.1100 0.1100 0.1050 0.1050 30,356 -0.01(-4.55%)
Apr 14, 2016 0.1038 0.1100 0.1038 0.1100 52,400 +0.01(+10.00%)
Apr 13, 2016 0.1070 0.1195 0.0980 0.1000 1,296,945 -0.01(-9.09%)
Apr 12, 2016 0.1026 0.1100 0.1026 0.1100 114,000 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1200 0.1021 0.1100 617,773 -0.00(-1.79%)
Apr 08, 2016 0.1100 0.1150 0.1060 0.1120 67,088 +0.00(+1.82%)
Apr 07, 2016 0.1100 0.1150 0.0915 0.1100 459,375 -0.01(-5.17%)
Apr 06, 2016 0.1167 0.1175 0.1089 0.1160 119,288 -0.00(-1.28%)
Apr 05, 2016 0.1100 0.1175 0.1095 0.1175 120,090 +0.01(+6.82%)
Apr 04, 2016 0.1097 0.1200 0.1020 0.1100 220,434 +0.00(+0.09%)
Apr 01, 2016 0.0925 0.1099 0.0920 0.1099 57,396 +0.00(+0.00%)
Mar 31, 2016 0.1075 0.1250 0.0900 0.1099 185,558 -0.01(-4.43%)
Mar 30, 2016 0.0650 0.1280 0.0425 0.1150 1,424,254 +0.03(+29.21%)
Mar 29, 2016 0.0660 0.0890 0.0630 0.0890 101,000 +0.01(+16.95%)
Mar 28, 2016 0.0843 0.0843 0.0761 0.0761 40,888 -0.01(-8.86%)
Mar 24, 2016 0.0835 0.0835 0.0835 0 +0.01(+9.72%)
Mar 23, 2016 0.0844 0.0844 0.0761 0.0761 33,930 -0.00(-1.81%)
Mar 22, 2016 0.0844 0.0844 0.0775 0.0775 45,388 -0.01(-7.52%)
Mar 21, 2016 0.0800 0.0853 0.0761 0.0838 55,689 -0.00(-3.90%)
Mar 18, 2016 0.0768 0.0890 0.0751 0.0872 108,440 +0.00(+4.31%)
Mar 17, 2016 0.0796 0.0836 0.0796 0.0836 28,000 -0.00(-0.71%)
Mar 16, 2016 0.0898 0.0898 0.0802 0.0842 110,480 -0.01(-6.24%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0898 93,926 +0.00(+1.69%)
Mar 14, 2016 0.0847 0.0883 0.0796 0.0883 68,200 +0.00(+5.76%)
Mar 11, 2016 0.0800 0.0835 0.0800 0.0835 39,776 +0.01(+11.33%)
Mar 10, 2016 0.0710 0.0835 0.0710 0.0750 76,300 +0.00(+6.99%)
Mar 09, 2016 0.0800 0.0801 0.0701 0.0701 76,000 -0.01(-8.96%)
Mar 08, 2016 0.0772 0.0816 0.0770 0.0770 21,351 +0.00(+1.18%)
Mar 07, 2016 0.0761 0.0761 0.0761 0.0761 20,000 -0.01(-10.47%)
Mar 04, 2016 0.0825 0.0825 0.0825 0.0850 17,000 -0.00(-5.56%)
Mar 03, 2016 0.0891 0.0940 0.0820 0.0900 143,356 +0.00(+0.00%)
Mar 02, 2016 0.0720 0.0900 0.0720 0.0900 147,244 +0.01(+19.21%)
Mar 01, 2016 0.0795 0.0900 0.0650 0.0755 524,600 -0.01(-16.02%)
Feb 29, 2016 0.0642 0.0900 0.0642 0.0899 334,731 +0.01(+12.37%)
Feb 26, 2016 0.0771 0.0800 0.0771 0.0800 82,692 +0.00(+3.76%)
Feb 25, 2016 0.0799 0.0799 0.0701 0.0771 41,041 -0.00(-0.52%)
Feb 24, 2016 0.0799 0.0799 0.0605 0.0775 10,500 +0.00(+1.57%)
Feb 23, 2016 0.0775 0.0775 0.0670 0.0763 84,210 -0.00(-1.42%)
Feb 22, 2016 0.0700 0.0775 0.0699 0.0774 175,992 +0.01(+16.22%)
Feb 19, 2016 0.0565 0.0700 0.0565 0.0666 157,700 -0.00(-3.48%)
Feb 18, 2016 0.0575 0.0690 0.0575 0.0690 35,725 +0.01(+26.61%)
Feb 17, 2016 0.0570 0.0570 0.0545 0.0545 13,890 -0.00(-3.54%)
Feb 12, 2016 0.0565 0.0565 0.0565 0 +0.00(+6.60%)
Feb 11, 2016 0.0555 0.0555 0.0530 0.0530 35,200 -0.00(-5.36%)
Feb 10, 2016 0.0501 0.0560 0.0500 0.0560 62,700 +0.00(+5.46%)
Feb 08, 2016 0.0531 0.0531 0.0531 0 +0.00(+0.19%)
Feb 04, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Feb 03, 2016 0.0525 0.0550 0.0505 0.0540 114,300 +0.00(+5.88%)
Feb 01, 2016 0.0510 0.0510 0.0510 0 -0.00(-2.86%)
Jan 29, 2016 0.0525 0.0525 0.0525 0.0525 1,000 +0.01(+13.88%)
Jan 28, 2016 0.0500 0.0500 0.0461 0.0461 775 -0.01(-12.19%)
Jan 27, 2016 0.0500 0.0525 0.0500 0.0525 3,100 +0.00(+0.96%)
Jan 26, 2016 0.0520 0.0520 0.0520 0.0520 8,000 +0.00(+4.00%)
Jan 25, 2016 0.0500 0.0500 0.0495 0.0500 60,000 +0.00(+8.46%)
Jan 22, 2016 0.0480 0.0550 0.0460 0.0461 84,682 -0.00(-3.96%)
Jan 21, 2016 0.0487 0.0570 0.0480 0.0480 80,900 -0.01(-17.24%)
Jan 15, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Jan 14, 2016 0.0501 0.0600 0.0501 0.0600 1,801 +0.00(+1.69%)
Jan 13, 2016 0.0590 0.0590 0.0590 0.0590 800 +0.01(+19.68%)
Jan 12, 2016 0.0638 0.0638 0.0493 0.0493 5,000 -0.01(-12.28%)
Jan 11, 2016 0.0570 0.0570 0.0562 0.0562 1,600 +0.01(+12.40%)
Jan 08, 2016 0.0694 0.0694 0.0500 0.0500 170,900 -0.01(-15.54%)
Jan 07, 2016 0.0695 0.0695 0.0592 0.0592 12,600 -0.00(-5.43%)
Jan 05, 2016 0.0626 0.0626 0.0626 0 -0.01(-10.57%)
Jan 04, 2016 0.0536 0.0700 0.0521 0.0700 9,000 +0.00(+0.29%)
Dec 31, 2015 0.0698 0.0698 0.0698 0 -0.00(-3.32%)
Dec 30, 2015 0.0535 0.0722 0.0535 0.0722 138,348 +0.02(+37.52%)
Dec 29, 2015 0.0500 0.0690 0.0500 0.0525 10,800 +0.00(+5.00%)
Dec 28, 2015 0.0470 0.0690 0.0470 0.0500 12,000 +0.01(+17.65%)
Dec 24, 2015 0.0425 0.0425 0.0425 0 -0.01(-11.46%)
Dec 23, 2015 0.0715 0.0715 0.0480 0.0480 1,400 -0.02(-29.93%)
Dec 22, 2015 0.0427 0.0685 0.0427 0.0685 7,700 -0.00(-2.14%)
Dec 21, 2015 0.0610 0.0700 0.0610 0.0700 2,500 -0.00(-0.28%)
Dec 18, 2015 0.0500 0.0720 0.0500 0.0702 15,828 +0.00(+1.21%)
Dec 17, 2015 0.0720 0.0720 0.0679 0.0694 8,600 -0.00(-0.36%)
Dec 16, 2015 0.0582 0.0696 0.0582 0.0696 3,500 +0.02(+51.00%)
Dec 15, 2015 0.0540 0.0540 0.0461 0.0461 123,000 +0.00(+7.21%)
Dec 14, 2015 0.0600 0.0600 0.0430 0.0430 184,356 -0.02(-33.64%)
Dec 11, 2015 0.0430 0.0648 0.0430 0.0648 1,300 +0.01(+20.00%)
Dec 10, 2015 0.0580 0.0580 0.0540 0.0540 131,300 -0.00(-1.82%)
Dec 09, 2015 0.0638 0.0720 0.0550 0.0550 56,510 -0.00(-8.33%)
Dec 08, 2015 0.0626 0.0690 0.0570 0.0600 115,325 -0.01(-16.85%)
Dec 07, 2015 0.0627 0.0744 0.0510 0.0722 25,000 -0.00(-2.35%)
Dec 03, 2015 0.0739 0.0739 0.0739 0 +0.00(+2.78%)
Dec 02, 2015 0.0606 0.0719 0.0510 0.0719 2,200 -0.00(-0.14%)
Dec 01, 2015 0.0625 0.0720 0.0625 0.0720 18,898 -0.00(-0.14%)
Nov 30, 2015 0.0545 0.0721 0.0545 0.0721 4,000 +0.01(+18.20%)
Nov 27, 2015 0.0610 0.0610 0.0610 0.0610 700 -0.01(-15.63%)
Nov 25, 2015 0.0723 0.0723 0.0723 0 -0.00(-0.14%)
Nov 24, 2015 0.0690 0.0724 0.0601 0.0724 4,075 +0.00(+3.72%)
Nov 23, 2015 0.0699 0.0698 46,100 +0.00(+7.38%)
Nov 20, 2015 0.0735 0.0735 0.0545 0.0650 16,200 -0.01(-8.84%)
Nov 19, 2015 0.0505 0.0713 0.0505 0.0713 6,500 +0.01(+25.09%)
Nov 18, 2015 0.0553 0.0695 0.0550 0.0570 57,348 -0.02(-22.02%)
Nov 17, 2015 0.0735 0.0735 0.0555 0.0731 11,500 +0.00(+4.43%)
Nov 16, 2015 0.0600 0.0700 0.0600 0.0700 24,575 +0.00(+4.48%)
Nov 13, 2015 0.0608 0.0670 0.0608 0.0670 9,900 -0.00(-2.19%)
Nov 12, 2015 0.0535 0.0689 0.0535 0.0685 14,000 -0.00(-0.72%)
Nov 11, 2015 0.0629 0.0690 0.0629 0.0690 9,525 -0.00(-6.76%)
Nov 10, 2015 0.0605 0.0745 0.0588 0.0740 16,800 +0.00(+6.47%)
Nov 09, 2015 0.0695 0.0695 0.0695 0.0695 2,100 -0.00(-5.95%)
Nov 06, 2015 0.0740 0.0740 0.0588 0.0739 21,384 -0.00(-1.34%)
Nov 04, 2015 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Nov 03, 2015 0.0749 0.0775 0.0715 0.0749 20,850 +0.01(+18.89%)
Nov 02, 2015 0.0730 0.0800 0.0630 0.0630 65,300 -0.01(-13.70%)
Oct 30, 2015 0.0730 0.0730 0.0730 0.0730 7,232 -0.00(-5.68%)
Oct 28, 2015 0.0774 0.0774 0.0774 0 +0.01(+12.96%)
Oct 27, 2015 0.0700 0.0749 0.0621 0.0685 58,700 -0.00(-2.11%)
Oct 26, 2015 0.0700 0.0700 0.0664 0.0700 12,100 +0.00(+1.45%)
Oct 23, 2015 0.0573 0.0700 0.0451 0.0690 49,475 +0.00(+0.00%)
Oct 22, 2015 0.0600 0.0725 0.0600 0.0690 102,100 +0.01(+19.17%)
Oct 21, 2015 0.0421 0.0580 0.0421 0.0579 45,676 +0.01(+10.29%)
Oct 20, 2015 0.0698 0.0698 0.0525 0.0525 71,735 -0.02(-24.79%)
Oct 19, 2015 0.0537 0.0699 0.0531 0.0698 39,807 +0.02(+32.95%)
Oct 16, 2015 0.0678 0.0678 0.0525 0.0525 8,855 -0.02(-24.89%)
Oct 15, 2015 0.0699 0.0699 0.0699 0.0699 1,600 +0.00(+0.00%)
Oct 12, 2015 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Oct 09, 2015 0.0475 0.0700 0.0475 0.0620 72,832 +0.01(+12.73%)
Oct 08, 2015 0.0700 0.0700 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 07, 2015 0.0550 0.0550 0.0428 0.0550 7,050 -0.01(-17.91%)
Oct 06, 2015 0.0540 0.0670 0.0540 0.0670 1,950 +0.01(+21.82%)
Oct 05, 2015 0.0500 0.0700 0.0428 0.0550 7,294 +0.00(+9.56%)
Oct 02, 2015 0.0501 0.0590 0.0501 0.0502 20,900 -0.02(-28.18%)
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.