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 (%)
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%)
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.