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 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 28, 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 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(+14.17%)
Jun 14, 2023 0.0120 0.0120 0.0120 0.0120 400 -0.00(-7.69%)
Jun 09, 2023 0.0130 0 +0.00(+18.18%)
Jun 08, 2023 0.0130 0.0137 0.0110 0.0110 13,605 +0.00(+0.00%)
Jun 07, 2023 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-10.57%)
Jun 06, 2023 0.0123 0.0123 0.0123 0.0123 1,000 +0.00(+14.95%)
Jun 05, 2023 0.0124 0.0124 0.0107 0.0107 12,162 -0.00(-23.57%)
Jun 01, 2023 0.0140 0 +0.00(+23.89%)
May 30, 2023 0.0113 0 -0.00(-18.12%)
May 24, 2023 0.0138 0 +0.00(+13.11%)
May 23, 2023 0.0122 0.0122 0.0122 0.0122 1,000 +0.00(+7.02%)
May 22, 2023 0.0114 0.0114 0.0114 0.0114 1,800 -0.00(-5.00%)
May 19, 2023 0.0120 0.0120 0.0120 0.0120 7,000 +0.00(+13.21%)
May 16, 2023 0.0106 0 -0.00(-3.64%)
May 15, 2023 0.0110 0.0110 0.0110 0.0110 1,377 +0.00(+0.00%)
May 10, 2023 0.0110 0 -0.00(-20.29%)
May 08, 2023 0.0138 0 -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%)
May 01, 2023 0.0129 0.0129 0.0116 0.0129 7,450 +0.00(+0.00%)
Apr 28, 2023 0.0110 0.0129 0.0110 0.0129 10,000 -0.00(-11.64%)
Apr 26, 2023 0.0146 0 -0.00(-1.35%)
Apr 24, 2023 0.0148 0 +0.00(+0.00%)
Apr 21, 2023 0.0100 0.0148 0.0100 0.0148 321,192 +0.00(+48.00%)
Apr 19, 2023 0.0100 0 -0.00(-6.54%)
Apr 18, 2023 0.0108 0.0108 0.0090 0.0107 144,471 +0.00(+33.75%)
Apr 17, 2023 0.0100 0.0100 0.0080 0.0080 90,501 -0.00(-27.27%)
Apr 13, 2023 0.0110 0 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0110 0.0099 0.0110 154,200 +0.00(+0.00%)
Apr 10, 2023 0.0110 0 -0.00(-5.98%)
Apr 06, 2023 0.0117 0.0117 0.0117 0.0117 2,500 -0.00(-1.68%)
Apr 05, 2023 0.0119 0.0119 0.0119 0.0119 8,500 +0.00(+19.00%)
Apr 03, 2023 0.0100 0 -0.00(-8.26%)
Mar 31, 2023 0.0099 0.0109 0.0099 0.0109 328,060 +0.00(+10.10%)
Mar 30, 2023 0.0091 0.0099 0.0081 0.0099 1,769,222 +0.00(+4.21%)
Mar 29, 2023 0.0102 0.0102 0.0095 0.0095 7,100 -0.00(-5.00%)
Mar 28, 2023 0.0116 0.0120 0.0100 0.0100 440,850 -0.00(-28.57%)
Mar 27, 2023 0.0150 0.0171 0.0105 0.0140 1,415,149 +0.00(+0.00%)
Mar 24, 2023 0.0125 0.0140 0.0104 0.0140 1,632,075 +0.00(+22.81%)
Mar 23, 2023 0.0145 0.0150 0.0097 0.0114 2,049,496 -0.01(-41.24%)
Mar 21, 2023 0.0194 100 -0.00(-0.51%)
Mar 15, 2023 0.0195 28 +0.00(+0.52%)
Mar 13, 2023 0.0194 0 -0.00(-1.02%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0196 16,271 +0.00(+30.67%)
Mar 09, 2023 0.0151 0.0151 0.0150 0.0150 48,437 -0.01(-25.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0174 0.0200 0.0174 0.0200 100,994 +0.00(+0.50%)
Mar 01, 2023 0.0199 0 +0.00(+31.79%)
Feb 27, 2023 0.0151 0 -0.01(-28.10%)
Feb 24, 2023 0.0225 0.0225 0.0142 0.0210 149,999 +0.01(+44.83%)
Feb 23, 2023 0.0230 0.0230 0.0145 0.0145 91,199 -0.00(-4.61%)
Feb 22, 2023 0.0172 0.0188 0.0152 0.0152 246,024 -0.00(-2.56%)
Feb 21, 2023 0.0148 0.0199 0.0120 0.0156 1,666,983 -0.01(-28.11%)
Feb 17, 2023 0.0285 0.0285 0.0205 0.0217 208,865 -0.00(-17.49%)
Feb 16, 2023 0.0240 0.0285 0.0240 0.0263 50,700 +0.00(+5.20%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Feb 14, 2023 0.0290 0.0340 0.0240 0.0240 43,260 -0.01(-29.41%)
Feb 13, 2023 0.0295 0.0340 0.0240 0.0340 65,200 +0.01(+33.86%)
Feb 09, 2023 0.0254 0 -0.00(-10.88%)
Feb 08, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+7.55%)
Feb 07, 2023 0.0265 0.0265 0.0265 0.0265 340 +0.00(+10.42%)
Feb 06, 2023 0.0240 0.0240 0.0240 0.0240 4,001 +0.00(+0.00%)
Feb 03, 2023 0.0241 0.0241 0.0240 0.0240 3,856 +0.00(+4.35%)
Feb 02, 2023 0.0230 0.0230 0.0230 0.0230 5,000 -0.01(-19.30%)
Jan 27, 2023 0.0285 0 +0.00(+14.00%)
Jan 25, 2023 0.0250 0 +0.00(+15.74%)
Jan 24, 2023 0.0221 0.0340 0.0210 0.0216 22,026 -0.01(-28.00%)
Jan 23, 2023 0.0231 0.0300 0.0220 0.0300 82,495 +0.01(+25.00%)
Jan 19, 2023 0.0240 8 +0.00(+8.60%)
Jan 17, 2023 0.0221 0 -0.00(-11.95%)
Jan 13, 2023 0.0221 0.0251 0.0221 0.0251 10,500 -0.00(-14.92%)
Jan 12, 2023 0.0295 0.0295 0.0295 0.0295 500 -0.00(-13.24%)
Jan 09, 2023 0.0340 0 +0.00(+0.00%)
Jan 06, 2023 0.0250 0.0340 0.0221 0.0340 350,555 +0.01(+44.68%)
Jan 05, 2023 0.0320 0.0340 0.0235 0.0235 21,443 -0.01(-24.19%)
Jan 04, 2023 0.0234 0.0310 0.0234 0.0310 840 +0.00(+0.00%)
Jan 03, 2023 0.0299 0.0310 0.0280 0.0310 241,302 +0.00(+3.33%)
Dec 30, 2022 0.0200 0.0300 0.0192 0.0300 261,524 +0.01(+36.99%)
Dec 29, 2022 0.0206 0.0229 0.0200 0.0219 455,651 +0.00(+6.83%)
Dec 28, 2022 0.0205 0.0205 0.0205 0.0205 4,960 -0.01(-19.92%)
Dec 27, 2022 0.0250 0.0256 0.0225 0.0256 58,835 +0.01(+25.49%)
Dec 23, 2022 0.0250 0.0250 0.0204 0.0204 94,750 -0.00(-19.37%)
Dec 22, 2022 0.0250 0.0253 0.0250 0.0253 20,100 +0.00(+1.20%)
Dec 20, 2022 0.0250 0 +0.01(+38.89%)
Dec 15, 2022 0.0180 0 -0.00(-14.29%)
Dec 14, 2022 0.0209 0.0213 0.0209 0.0210 50,000 +0.00(+10.53%)
Dec 13, 2022 0.0220 0.0263 0.0170 0.0190 496,500 -0.00(-9.95%)
Dec 12, 2022 0.0280 0.0280 0.0210 0.0211 77,300 -0.01(-27.24%)
Dec 09, 2022 0.0290 0.0290 0.0290 0.0290 5,000 -0.00(-7.05%)
Dec 02, 2022 0.0312 0 +0.01(+24.30%)
Nov 30, 2022 0.0251 0 -0.01(-17.70%)
Nov 29, 2022 0.0305 0.0305 0.0305 0.0305 12,500 -0.00(-8.96%)
Nov 22, 2022 0.0335 0 +0.00(+11.67%)
Nov 17, 2022 0.0300 0 +0.00(+0.00%)
Nov 16, 2022 0.0323 0.0323 0.0300 0.0300 350 +0.00(+4.53%)
Nov 15, 2022 0.0299 0.0311 0.0287 0.0287 20,645 -0.00(-4.33%)
Nov 04, 2022 0.0300 0 -0.00(-1.64%)
Nov 03, 2022 0.0320 0.0320 0.0305 0.0305 56,200 -0.00(-4.69%)
Nov 02, 2022 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-0.31%)
Nov 01, 2022 0.0315 0.0321 0.0315 0.0321 4,401 +0.00(+3.22%)
Oct 26, 2022 0.0311 0 +0.00(+0.97%)
Oct 25, 2022 0.0308 0.0308 0.0308 0.0308 496 +0.00(+2.67%)
Oct 21, 2022 0.0300 0 -0.01(-18.92%)
Oct 19, 2022 0.0370 0 +0.00(+0.00%)
Oct 17, 2022 0.0370 0 +0.00(+0.00%)
Oct 14, 2022 0.0312 0.0370 0.0312 0.0370 1,800 +0.00(+0.27%)
Oct 12, 2022 0.0369 20 +0.00(+2.50%)
Oct 11, 2022 0.0335 0.0360 0.0321 0.0360 10,200 +0.00(+9.09%)
Oct 10, 2022 0.0330 0.0330 0.0330 0.0330 79,500 +0.00(+0.00%)
Oct 07, 2022 0.0330 0.0330 0.0330 0.0330 700 -0.00(-10.81%)
Oct 06, 2022 0.0369 0.0370 0.0369 0.0370 24,963 +0.00(+15.62%)
Oct 05, 2022 0.0369 0.0369 0.0320 0.0320 4,100 +0.00(+0.00%)
Oct 04, 2022 0.0320 0.0320 0.0320 0.0320 100 -0.00(-13.28%)
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.