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 (%)
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%)
Oct 01, 2020 0.0309 0.0310 0.0263 0.0263 1,500 -0.01(-17.55%)
Sep 30, 2020 0.0319 0.0319 0.0261 0.0319 30,933 +0.00(+0.00%)
Sep 29, 2020 0.0285 0.0319 0.0266 0.0319 44,021 +0.00(+18.15%)
Sep 28, 2020 0.0293 0.0299 0.0270 0.0270 886 -0.00(-7.85%)
Sep 25, 2020 0.0317 0.0317 0.0293 0.0293 6,300 -0.00(-7.86%)
Sep 24, 2020 0.0318 0.0318 0.0318 0.0318 1,044 -0.00(-3.34%)
Sep 23, 2020 0.0327 0.0329 0.0327 0.0329 9,865 +0.00(+0.30%)
Sep 22, 2020 0.0325 0.0328 0.0325 0.0328 430 +0.00(+6.84%)
Sep 21, 2020 0.0325 0.0325 0.0307 0.0307 380 +0.00(+0.00%)
Sep 18, 2020 0.0329 0.0329 0.0285 0.0307 80,300 +0.00(+3.37%)
Sep 17, 2020 0.0329 0.0329 0.0266 0.0297 55,243 -0.00(-4.19%)
Sep 16, 2020 0.0307 0.0310 0.0307 0.0310 41,200 -0.00(-5.49%)
Sep 15, 2020 0.0285 0.0328 0.0285 0.0328 73,193 +0.00(+8.97%)
Sep 14, 2020 0.0335 0.0395 0.0286 0.0301 127,480 -0.00(-8.79%)
Sep 11, 2020 0.0353 0.0395 0.0330 0.0330 54,500 -0.00(-7.04%)
Sep 10, 2020 0.0320 0.0389 0.0309 0.0355 95,207 +0.01(+18.33%)
Sep 09, 2020 0.0320 0.0320 0.0281 0.0300 26,481 -0.00(-6.25%)
Sep 08, 2020 0.0330 0.0330 0.0300 0.0320 171,159 -0.00(-3.03%)
Sep 04, 2020 0.0399 0.0399 0.0330 0.0330 101,900 -0.01(-17.50%)
Sep 03, 2020 0.0326 0.0400 0.0326 0.0400 22,440 +0.01(+23.08%)
Sep 02, 2020 0.0338 0.0398 0.0325 0.0325 9,625 +0.00(+0.00%)
Sep 01, 2020 0.0320 0.0397 0.0320 0.0325 82,844 +0.00(+0.00%)
Aug 31, 2020 0.0380 0.0380 0.0325 0.0325 15,600 -0.00(-2.99%)
Aug 28, 2020 0.0378 0.0380 0.0311 0.0335 29,000 -0.00(-10.67%)
Aug 27, 2020 0.0399 0.0400 0.0355 0.0375 39,586 +0.00(+5.63%)
Aug 26, 2020 0.0310 0.0400 0.0300 0.0355 168,650 -0.00(-8.97%)
Aug 25, 2020 0.0340 0.0390 0.0310 0.0390 11,100 +0.00(+14.71%)
Aug 24, 2020 0.0306 0.0340 0.0301 0.0340 48,186 +0.00(+4.62%)
Aug 21, 2020 0.0350 0.0380 0.0216 0.0325 70,400 -0.01(-18.75%)
Aug 20, 2020 0.0312 0.0400 0.0300 0.0400 132,150 +0.01(+23.46%)
Aug 19, 2020 0.0265 0.0324 0.0265 0.0324 72,000 +0.00(+3.85%)
Aug 18, 2020 0.0284 0.0324 0.0263 0.0312 324,002 +0.00(+9.86%)
Aug 17, 2020 0.0300 0.0327 0.0282 0.0284 39,764 +0.00(+1.43%)
Aug 14, 2020 0.0325 0.0365 0.0280 0.0280 1,200 +0.00(+3.70%)
Aug 13, 2020 0.0325 0.0375 0.0270 0.0270 64,072 -0.00(-1.82%)
Aug 12, 2020 0.0270 0.0340 0.0270 0.0275 129,224 +0.00(+1.85%)
Aug 11, 2020 0.0270 0.0270 0.0250 0.0270 125,784 +0.00(+0.00%)
Aug 10, 2020 0.0250 0.0270 0.0211 0.0270 116,500 +0.00(+1.89%)
Aug 07, 2020 0.0270 0.0270 0.0260 0.0265 63,000 -0.00(-4.33%)
Aug 06, 2020 0.0295 0.0295 0.0277 0.0277 601 -0.00(-6.10%)
Aug 05, 2020 0.0295 0.0295 0.0295 0.0295 5,200 +0.00(+0.00%)
Aug 04, 2020 0.0258 0.0295 0.0258 0.0295 3,373 +0.00(+1.72%)
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.