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 (%)
Jan 28, 2022 0.0300 0 +0.01(+22.95%)
Jan 27, 2022 0.0250 0.0250 0.0244 0.0244 51,500 -0.00(-2.40%)
Jan 26, 2022 0.0242 0.0287 0.0242 0.0250 64,492 -0.00(-12.89%)
Jan 25, 2022 0.0231 0.0287 0.0230 0.0287 41,100 +0.00(+10.81%)
Jan 24, 2022 0.0243 0.0259 0.0230 0.0259 205,500 -0.00(-4.07%)
Jan 20, 2022 0.0270 0 +0.00(+2.27%)
Jan 19, 2022 0.0264 0.0294 0.0264 0.0264 5,421 -0.00(-10.20%)
Jan 18, 2022 0.0260 0.0294 0.0260 0.0294 18,357 +0.00(+11.36%)
Jan 14, 2022 0.0264 0 -0.00(-1.49%)
Jan 13, 2022 0.0281 0.0281 0.0252 0.0268 150,715 -0.00(-13.27%)
Jan 12, 2022 0.0290 0.0309 0.0290 0.0309 100,998 +0.00(+5.10%)
Jan 11, 2022 0.0288 0.0294 0.0288 0.0294 50,000 +0.00(+0.00%)
Jan 10, 2022 0.0289 0.0294 0.0256 0.0294 31,390 +0.00(+10.94%)
Jan 07, 2022 0.0246 0.0288 0.0246 0.0265 21,615 +0.00(+0.00%)
Jan 06, 2022 0.0285 0.0288 0.0248 0.0265 164,300 -0.01(-15.87%)
Jan 05, 2022 0.0287 0.0315 0.0287 0.0315 6,100 +0.00(+5.70%)
Jan 04, 2022 0.0243 0.0298 0.0242 0.0298 233,200 +0.00(+12.45%)
Jan 03, 2022 0.0243 0.0265 0.0243 0.0265 1,307 -0.00(-10.17%)
Dec 31, 2021 0.0261 0.0300 0.0251 0.0295 277,005 -0.00(-1.67%)
Dec 30, 2021 0.0261 0.0300 0.0261 0.0300 1,500 +0.00(+0.00%)
Dec 29, 2021 0.0310 0.0310 0.0250 0.0300 224,200 +0.00(+19.52%)
Dec 28, 2021 0.0260 0.0305 0.0251 0.0251 389,060 -0.00(-12.54%)
Dec 27, 2021 0.0250 0.0312 0.0250 0.0287 181,288 -0.00(-8.01%)
Dec 23, 2021 0.0273 0.0313 0.0243 0.0312 189,620 +0.00(+2.30%)
Dec 22, 2021 0.0305 0.0305 0.0305 0.0305 100 +0.00(+10.11%)
Dec 20, 2021 0.0277 0.0277 0.0277 0 -0.00(-9.18%)
Dec 16, 2021 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 3,900 +0.00(+0.00%)
Dec 14, 2021 0.0260 0.0312 0.0260 0.0300 238,725 +0.00(+8.70%)
Dec 13, 2021 0.0276 0.0276 0.0276 0.0276 2,002 +0.00(+10.40%)
Dec 10, 2021 0.0280 0.0280 0.0250 0.0250 9,000 -0.00(-16.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Dec 08, 2021 0.0270 0.0300 0.0220 0.0280 416,356 +0.00(+3.70%)
Dec 07, 2021 0.0300 0.0317 0.0269 0.0270 65,253 -0.00(-3.57%)
Dec 06, 2021 0.0260 0.0280 0.0260 0.0280 18,068 -0.00(-11.95%)
Dec 03, 2021 0.0290 0.0318 0.0260 0.0318 60,004 +0.00(+13.57%)
Dec 01, 2021 0.0280 0.0280 0.0280 0 -0.00(-4.44%)
Nov 30, 2021 0.0293 0.0300 0.0300 0.0293 16,000 -0.00(-2.33%)
Nov 29, 2021 0.0300 0.0300 0.0275 0.0300 50,200 -0.00(-3.23%)
Nov 24, 2021 0.0310 0.0310 0.0310 0 -0.00(-0.96%)
Nov 23, 2021 0.0270 0.0313 0.0261 0.0313 32,910 +0.01(+24.70%)
Nov 22, 2021 0.0331 0.0340 0.0250 0.0251 530,120 -0.01(-26.18%)
Nov 18, 2021 0.0340 0.0340 0.0340 64 -0.01(-13.92%)
Nov 17, 2021 0.0340 0.0395 0.0340 0.0395 9,375 +0.01(+15.16%)
Nov 16, 2021 0.0401 0.0405 0.0343 0.0343 6,200 -0.01(-15.10%)
Nov 15, 2021 0.0335 0.0404 0.0335 0.0404 21,000 +0.00(+2.28%)
Nov 12, 2021 0.0410 0.0425 0.0330 0.0395 72,708 -0.00(-7.06%)
Nov 11, 2021 0.0425 0.0425 0.0425 0.0425 2,000 +0.00(+10.39%)
Nov 09, 2021 0.0410 0.0410 0.0350 0.0385 14,303 +0.00(+0.00%)
Nov 05, 2021 0.0385 0.0385 0.0385 0 -0.00(-9.41%)
Nov 04, 2021 0.0425 0.0425 0.0425 0.0425 1,476 +0.00(+0.24%)
Nov 03, 2021 0.0424 0.0424 0.0424 0.0424 100 +0.00(+11.58%)
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.