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 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%)
May 01, 2018 0.0750 0.0750 0.0715 0.0737 14,000 +0.00(+3.08%)
Apr 30, 2018 0.0710 0.0750 0.0710 0.0715 921 -0.00(-4.67%)
Apr 27, 2018 0.0809 0.0809 0.0750 0.0750 20,731 +0.00(+1.35%)
Apr 26, 2018 0.0809 0.0809 0.0675 0.0740 233,834 +0.00(+0.65%)
Apr 25, 2018 0.0750 0.0750 0.0655 0.0735 21,400 +0.00(+5.03%)
Apr 24, 2018 0.0779 0.0779 0.0700 0.0700 123,400 -0.00(-6.67%)
Apr 23, 2018 0.0865 0.0865 0.0750 0.0750 33,998 -0.01(-9.66%)
Apr 20, 2018 0.0860 0.0860 0.0802 0.0830 3,470 +0.01(+9.96%)
Apr 19, 2018 0.0756 0.0865 0.0755 0.0755 25,270 -0.01(-12.11%)
Apr 18, 2018 0.0864 0.0864 0.0859 0.0859 7,000 -0.00(-0.58%)
Apr 17, 2018 0.0868 0.0868 0.0736 0.0864 48,348 +0.00(+4.73%)
Apr 16, 2018 0.0711 0.0825 0.0711 0.0825 25,341 +0.00(+4.94%)
Apr 13, 2018 0.0800 0.0800 0.0737 0.0786 4,600 -0.00(-1.73%)
Apr 12, 2018 0.0742 0.0875 0.0742 0.0800 85,324 -0.00(-3.50%)
Apr 11, 2018 0.0866 0.0866 0.0725 0.0829 54,700 +0.00(+3.62%)
Apr 10, 2018 0.0868 0.0868 0.0800 0.0800 21,900 -0.00(-4.94%)
Apr 09, 2018 0.0800 0.0867 0.0741 0.0842 65,044 +0.00(+0.91%)
Apr 06, 2018 0.0820 0.0867 0.0744 0.0834 71,716 +0.00(+1.71%)
Apr 05, 2018 0.0849 0.0849 0.0720 0.0820 28,080 -0.00(-1.20%)
Apr 04, 2018 0.0830 0.0859 0.0800 0.0830 74,466 +0.00(+4.13%)
Apr 03, 2018 0.0720 0.0868 0.0633 0.0797 264,962 +0.00(+4.88%)
Apr 02, 2018 0.0700 0.0800 0.0690 0.0760 59,265 +0.01(+8.42%)
Mar 29, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.41%)
Mar 28, 2018 0.0750 0.0750 0.0600 0.0749 84,610 +0.01(+22.59%)
Mar 27, 2018 0.0775 0.0849 0.0611 0.0611 346,790 -0.01(-18.53%)
Mar 26, 2018 0.0698 0.0890 0.0698 0.0750 231,399 +0.01(+15.38%)
Mar 23, 2018 0.0677 0.0735 0.0640 0.0650 120,287 -0.01(-12.75%)
Mar 22, 2018 0.0770 0.0770 0.0628 0.0745 49,721 -0.00(-3.87%)
Mar 21, 2018 0.0870 0.0870 0.0636 0.0775 74,806 +0.02(+28.95%)
Mar 20, 2018 0.0755 0.0755 0.0561 0.0601 388,081 -0.01(-14.14%)
Mar 19, 2018 0.0540 0.0990 0.0525 0.0700 1,992,321 +0.02(+29.63%)
Mar 16, 2018 0.0558 0.0559 0.0540 0.0540 1,300 -0.00(-3.40%)
Mar 15, 2018 0.0559 0.0559 0.0559 0.0559 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0559 0.0559 0.0559 35 +0.00(+3.71%)
Mar 12, 2018 0.0451 0.0540 0.0451 0.0539 15,000 -0.00(-0.19%)
Mar 09, 2018 0.0540 0.0540 0.0451 0.0540 5,100 +0.00(+3.41%)
Mar 08, 2018 0.0545 0.0545 0.0451 0.0522 9,211 +0.01(+27.06%)
Mar 07, 2018 0.0500 0.0500 0.0411 0.0411 6,726 -0.01(-22.82%)
Mar 06, 2018 0.0402 0.0546 0.0402 0.0532 13,000 +0.00(+7.14%)
Mar 02, 2018 0.0497 0.0497 0.0497 0 -0.00(-4.97%)
Mar 01, 2018 0.0523 0.0546 0.0425 0.0523 3,275 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0523 0.0500 0.0523 1,550 +0.00(+0.00%)
Feb 27, 2018 0.0418 0.0545 0.0418 0.0523 5,000 +0.00(+5.23%)
Feb 26, 2018 0.0496 0.0497 0.0496 0.0497 3,000 +0.00(+0.61%)
Feb 23, 2018 0.0527 0.0527 0.0402 0.0494 26,000 -0.00(-4.82%)
Feb 22, 2018 0.0521 0.0521 0.0519 0.0519 2,000 +0.01(+18.49%)
Feb 21, 2018 0.0516 0.0522 0.0438 0.0438 17,424 -0.01(-14.95%)
Feb 20, 2018 0.0468 0.0515 0.0468 0.0515 1,324 -0.00(-0.19%)
Feb 16, 2018 0.0516 0.0516 0.0516 0 -0.00(-0.39%)
Feb 14, 2018 0.0518 0.0518 0.0518 30 +0.01(+15.11%)
Feb 13, 2018 0.0489 0.0489 0.0450 0.0450 44,680 -0.00(-2.17%)
Feb 12, 2018 0.0497 0.0497 0.0455 0.0460 112,965 -0.00(-8.00%)
Feb 09, 2018 0.0498 0.0500 0.0498 0.0500 875 +0.00(+0.00%)
Feb 08, 2018 0.0495 0.0500 0.0495 0.0500 12,120 +0.00(+0.60%)
Feb 07, 2018 0.0498 0.0498 0.0450 0.0497 26,800 +0.00(+5.74%)
Feb 05, 2018 0.0470 0.0470 0.0470 50 +0.00(+6.33%)
Feb 02, 2018 0.0499 0.0499 0.0427 0.0442 12,400 -0.01(-11.60%)
Feb 01, 2018 0.0500 0.0500 0.0499 0.0500 34,700 +0.00(+0.20%)
Jan 31, 2018 0.0433 0.0499 0.0433 0.0499 2,000 -0.00(-1.19%)
Jan 30, 2018 0.0505 0.0505 0.0505 0.0505 3,200 -0.00(-0.12%)
Jan 29, 2018 0.0470 0.0506 0.0414 0.0506 23,822 -0.00(-5.85%)
Jan 26, 2018 0.0537 0.0537 0.0537 0.0537 500 -0.00(-1.65%)
Jan 25, 2018 0.0482 0.0547 0.0442 0.0546 158,591 +0.01(+13.28%)
Jan 24, 2018 0.0574 0.0574 0.0468 0.0482 50,098 -0.01(-12.20%)
Jan 23, 2018 0.0472 0.0549 0.0472 0.0549 53,590 +0.01(+18.06%)
Jan 19, 2018 0.0465 0.0465 0.0465 0 -0.00(-8.82%)
Jan 18, 2018 0.0498 0.0510 0.0460 0.0510 91,779 +0.00(+6.92%)
Jan 17, 2018 0.0499 0.0500 0.0477 0.0477 26,780 +0.00(+0.42%)
Jan 16, 2018 0.0495 0.0499 0.0439 0.0475 53,561 -0.00(-4.43%)
Jan 12, 2018 0.0497 0.0497 0.0497 0 +0.01(+11.94%)
Jan 11, 2018 0.0498 0.0498 0.0444 0.0444 33,500 +0.00(+0.45%)
Jan 10, 2018 0.0500 0.0500 0.0441 0.0442 11,200 -0.01(-11.60%)
Jan 09, 2018 0.0500 0.0500 0.0498 0.0500 114,560 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+8.70%)
Jan 05, 2018 0.0508 0.0508 0.0460 0.0460 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0504 0.0508 0.0449 0.0460 29,280 -0.00(-9.27%)
Jan 02, 2018 0.0507 0.0507 0.0507 0 +0.00(+0.60%)
Dec 29, 2017 0.0504 0.0504 0.0504 0 +0.01(+12.00%)
Dec 28, 2017 0.0473 0.0504 0.0438 0.0450 45,150 -0.00(-3.23%)
Dec 27, 2017 0.0465 0.0502 0.0465 0.0465 10,128 +0.00(+0.00%)
Dec 26, 2017 0.0516 0.0516 0.0465 0.0465 28,767 -0.01(-10.06%)
Dec 22, 2017 0.0466 0.0517 0.0466 0.0517 16,209 +0.00(+3.40%)
Dec 21, 2017 0.0501 0.0549 0.0466 0.0500 195,600 -0.00(-0.10%)
Dec 20, 2017 0.0478 0.0549 0.0478 0.0500 7,300 -0.00(-8.67%)
Dec 19, 2017 0.0470 0.0548 0.0470 0.0548 31,588 +0.01(+16.60%)
Dec 18, 2017 0.0518 0.0560 0.0470 0.0470 214,189 -0.00(-9.44%)
Dec 15, 2017 0.0470 0.0524 0.0458 0.0519 55,000 +0.00(+3.80%)
Dec 14, 2017 0.0457 0.0549 0.0457 0.0500 124,891 -0.01(-10.71%)
Dec 13, 2017 0.0471 0.0560 0.0471 0.0560 61,005 +0.01(+18.90%)
Dec 12, 2017 0.0474 0.0474 0.0471 0.0471 39,059 -0.00(-0.63%)
Dec 11, 2017 0.0500 0.0500 0.0474 0.0474 126,995 -0.00(-8.85%)
Dec 08, 2017 0.0475 0.0550 0.0475 0.0520 47,400 +0.00(+0.19%)
Dec 07, 2017 0.0475 0.0519 0.0475 0.0519 5,810 +0.00(+0.00%)
Dec 06, 2017 0.0530 0.0530 0.0510 0.0519 28,850 -0.00(-5.46%)
Dec 05, 2017 0.0520 0.0549 0.0500 0.0549 57,236 -0.00(-1.44%)
Dec 04, 2017 0.0560 0.0560 0.0520 0.0557 30,244 +0.00(+6.98%)
Dec 01, 2017 0.0589 0.0589 0.0521 0.0521 59,000 -0.00(-6.19%)
Nov 30, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
Nov 02, 2017 0.0610 0.0670 0.0483 0.0601 321,266 -0.01(-14.20%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
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.