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 (%)
Dec 31, 2020 0.0360 0.0360 0.0360 87,496 +0.00(+10.43%)
Dec 30, 2020 0.0300 0.0385 0.0300 0.0326 87,496 -0.00(-1.21%)
Dec 29, 2020 0.0375 0.0375 0.0300 0.0330 21,318 +0.00(+0.00%)
Dec 28, 2020 0.0320 0.0400 0.0320 0.0330 165,312 -0.01(-17.50%)
Dec 24, 2020 0.0240 0.0475 0.0240 0.0400 957,300 +0.02(+60.64%)
Dec 23, 2020 0.0238 0.0249 0.0235 0.0249 100,301 +0.00(+8.26%)
Dec 22, 2020 0.0268 0.0268 0.0213 0.0230 268,791 -0.01(-22.82%)
Dec 21, 2020 0.0298 0.0298 0.0282 0.0298 1,026 +0.00(+12.45%)
Dec 18, 2020 0.0290 0.0290 0.0265 0.0265 52,600 -0.00(-11.07%)
Dec 16, 2020 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Dec 15, 2020 0.0400 0.0400 0.0290 0.0300 158,134 -0.01(-24.62%)
Dec 14, 2020 0.0320 0.0475 0.0261 0.0398 695,934 +0.01(+39.65%)
Dec 11, 2020 0.0292 0.0292 0.0285 0.0285 1,700 +0.00(+9.62%)
Dec 10, 2020 0.0255 0.0275 0.0255 0.0260 102,400 +0.00(+3.59%)
Dec 09, 2020 0.0210 0.0319 0.0210 0.0251 40,130 -0.01(-22.77%)
Dec 08, 2020 0.0247 0.0330 0.0201 0.0325 420,545 +0.01(+41.30%)
Dec 07, 2020 0.0250 0.0250 0.0200 0.0230 622,394 -0.00(-6.12%)
Dec 04, 2020 0.0245 0.0245 0.0245 0.0245 3,500 +0.00(+0.41%)
Dec 03, 2020 0.0270 0.0298 0.0244 0.0244 41,400 -0.00(-14.08%)
Dec 02, 2020 0.0280 0.0284 0.0266 0.0284 50,300 +0.00(+6.77%)
Dec 01, 2020 0.0263 0.0280 0.0244 0.0266 238,476 +0.00(+2.31%)
Nov 30, 2020 0.0244 0.0275 0.0244 0.0260 271,275 +0.00(+4.00%)
Nov 27, 2020 0.0244 0.0250 0.0244 0.0250 26,800 -0.00(-3.47%)
Nov 25, 2020 0.0250 0.0259 0.0244 0.0259 19,300 +0.00(+3.60%)
Nov 24, 2020 0.0250 0.0250 0.0250 0.0250 48,699 -0.00(-3.85%)
Nov 23, 2020 0.0263 0.0263 0.0260 0.0260 274 +0.00(+4.00%)
Nov 20, 2020 0.0240 0.0250 0.0240 0.0250 800 -0.00(-4.94%)
Nov 19, 2020 0.0240 0.0264 0.0240 0.0263 15,000 -0.00(-3.66%)
Nov 18, 2020 0.0250 0.0273 0.0250 0.0273 7,084 +0.00(+3.80%)
Nov 16, 2020 0.0263 0.0263 0.0263 0 -0.00(-3.66%)
Nov 13, 2020 0.0275 0.0275 0.0273 0.0273 900 +0.00(+11.89%)
Nov 12, 2020 0.0259 0.0259 0.0244 0.0244 20,000 -0.00(-11.27%)
Nov 11, 2020 0.0275 0.0275 0.0275 0.0275 150 +0.00(+0.00%)
Nov 10, 2020 0.0267 0.0275 0.0259 0.0275 20,350 +0.00(+0.00%)
Nov 09, 2020 0.0267 0.0275 0.0259 0.0275 10,925 +0.00(+0.00%)
Nov 06, 2020 0.0250 0.0275 0.0250 0.0275 4,400 +0.00(+2.61%)
Nov 05, 2020 0.0275 0.0275 0.0268 0.0268 13,235 -0.00(-2.55%)
Nov 04, 2020 0.0275 0.0275 0.0275 0.0275 3,500 +0.00(+3.38%)
Nov 03, 2020 0.0275 0.0275 0.0266 0.0266 2,500 -0.00(-3.27%)
Nov 02, 2020 0.0275 0.0275 0.0263 0.0275 16,972 +0.00(+10.00%)
Oct 30, 2020 0.0250 0.0319 0.0250 0.0250 115,100 -0.00(-9.09%)
Oct 29, 2020 0.0319 0.0319 0.0275 0.0275 44,000 -0.00(-6.78%)
Oct 28, 2020 0.0295 0.0295 0.0295 24 +0.00(+0.00%)
Oct 27, 2020 0.0295 0.0295 0.0295 50 +0.00(+0.00%)
Oct 26, 2020 0.0296 0.0296 0.0295 0.0295 40,230 -0.00(-1.67%)
Oct 23, 2020 0.0319 0.0319 0.0300 0.0300 3,000 -0.00(-5.96%)
Oct 22, 2020 0.0300 0.0319 0.0300 0.0319 13,100 +0.00(+8.14%)
Oct 21, 2020 0.0319 0.0319 0.0295 0.0295 7,000 -0.00(-7.52%)
Oct 20, 2020 0.0319 0.0319 0.0296 0.0319 53,615 +0.00(+0.00%)
Oct 19, 2020 0.0319 0.0319 0.0307 0.0319 4,919 +0.00(+9.25%)
Oct 16, 2020 0.0319 0.0319 0.0292 0.0292 13,000 -0.00(-8.46%)
Oct 15, 2020 0.0317 0.0319 0.0295 0.0319 32,039 +0.00(+10.00%)
Oct 14, 2020 0.0317 0.0319 0.0290 0.0290 22,882 -0.00(-8.52%)
Oct 13, 2020 0.0288 0.0317 0.0288 0.0317 11,683 +0.00(+11.23%)
Oct 12, 2020 0.0308 0.0316 0.0285 0.0285 3,200 -0.00(-9.81%)
Oct 09, 2020 0.0280 0.0316 0.0280 0.0316 1,900 +0.00(+12.86%)
Oct 08, 2020 0.0280 0.0280 0.0280 0.0280 7,601 +0.00(+0.00%)
Oct 07, 2020 0.0330 0.0330 0.0240 0.0280 150,703 -0.01(-16.42%)
Oct 06, 2020 0.0309 0.0335 0.0272 0.0335 35,635 +0.00(+8.41%)
Oct 05, 2020 0.0240 0.0309 0.0240 0.0309 12,508 +0.00(+3.69%)
Oct 02, 2020 0.0305 0.0310 0.0241 0.0298 120,400 +0.00(+13.31%)
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.