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 (%)
Apr 28, 2017 0.0599 0.0599 0.0595 0.0595 2,000 -0.00(-0.83%)
Apr 27, 2017 0.0450 0.0600 0.0450 0.0600 31,084 +0.01(+20.00%)
Apr 26, 2017 0.0600 0.0601 0.0500 0.0500 63,025 -0.01(-22.96%)
Apr 25, 2017 0.0674 0.0674 0.0649 0.0649 2,500 +0.00(+0.00%)
Apr 21, 2017 0.0649 0.0649 0.0649 0 +0.00(+3.02%)
Apr 20, 2017 0.0679 0.0700 0.0536 0.0630 93,930 -0.01(-7.35%)
Apr 19, 2017 0.0620 0.0700 0.0530 0.0680 84,586 +0.01(+9.68%)
Apr 18, 2017 0.0480 0.0709 0.0410 0.0620 194,738 +0.02(+34.78%)
Apr 17, 2017 0.0460 0.0460 0.0460 0.0460 480 -0.00(-6.12%)
Apr 13, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+2.08%)
Apr 12, 2017 0.0440 0.0480 0.0440 0.0480 17,200 +0.00(+9.09%)
Apr 11, 2017 0.0490 0.0490 0.0400 0.0440 651,182 -0.01(-11.82%)
Apr 10, 2017 0.0500 0.0500 0.0499 0.0499 4,000 +0.00(+10.89%)
Apr 07, 2017 0.0500 0.0500 0.0440 0.0450 11,300 -0.00(-6.25%)
Apr 06, 2017 0.0480 0.0480 0.0480 0.0480 2,000 -0.00(-0.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.00%)
Apr 04, 2017 0.0490 0.0490 0.0481 0.0490 45,500 -0.00(-1.80%)
Apr 03, 2017 0.0480 0.0500 0.0480 0.0499 7,000 +0.00(+2.89%)
Mar 31, 2017 0.0500 0.0595 0.0485 0.0485 33,237 -0.00(-3.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+4.17%)
Mar 29, 2017 0.0500 0.0500 0.0480 0.0480 23,000 -0.00(-4.00%)
Mar 28, 2017 0.0500 0.0500 0.0499 0.0500 249,116 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0481 0.0500 174,894 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0601 0.0400 0.0500 787,683 -0.02(-27.54%)
Mar 22, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Mar 21, 2017 0.0690 0.0771 0.0661 0.0750 73,811 +0.01(+24.79%)
Mar 17, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.30%)
Mar 16, 2017 0.0690 0.0735 0.0601 0.0628 33,310 -0.01(-9.00%)
Mar 15, 2017 0.0740 0.0740 0.0602 0.0690 8,000 +0.01(+11.30%)
Mar 14, 2017 0.0620 0.0630 0.0620 0.0620 12,380 -0.00(-3.58%)
Mar 13, 2017 0.0621 0.0645 0.0587 0.0643 141,178 +0.00(+0.16%)
Mar 10, 2017 0.0587 0.0642 0.0587 0.0642 3,100 -0.00(-0.16%)
Mar 08, 2017 0.0643 0.0643 0.0643 0 +0.01(+9.73%)
Mar 07, 2017 0.0608 0.0630 0.0585 0.0586 6,400 -0.00(-3.93%)
Mar 06, 2017 0.0619 0.0619 0.0570 0.0610 58,700 -0.00(-5.13%)
Mar 03, 2017 0.0553 0.0643 0.0552 0.0643 54,398 +0.00(+7.35%)
Mar 02, 2017 0.0599 0.0599 0.0599 0.0599 7,999 -0.00(-6.11%)
Mar 01, 2017 0.0624 0.0638 0.0600 0.0638 73,400 +0.00(+6.26%)
Feb 28, 2017 0.0640 0.0640 0.0600 0.0600 35,050 -0.00(-3.16%)
Feb 27, 2017 0.0600 0.0640 0.0600 0.0620 25,692 -0.00(-3.58%)
Feb 24, 2017 0.0600 0.0643 0.0600 0.0643 5,000 +0.00(+5.41%)
Feb 23, 2017 0.0601 0.0620 0.0600 0.0610 41,739 -0.00(-5.28%)
Feb 22, 2017 0.0600 0.0645 0.0600 0.0644 29,934 +0.00(+7.25%)
Feb 21, 2017 0.0601 0.0644 0.0600 0.0600 4,000 -0.00(-6.91%)
Feb 17, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.08%)
Feb 16, 2017 0.0600 0.0649 0.0583 0.0644 41,100 +0.01(+11.12%)
Feb 15, 2017 0.0630 0.0700 0.0580 0.0580 12,466 -0.00(-7.94%)
Feb 14, 2017 0.0630 0.0630 0.0630 0.0630 1,780 -0.00(-5.83%)
Feb 13, 2017 0.0659 0.0700 0.0630 0.0669 24,800 -0.00(-3.46%)
Feb 10, 2017 0.0719 0.0719 0.0600 0.0693 25,300 -0.00(-1.21%)
Feb 09, 2017 0.0718 0.0718 0.0625 0.0702 29,000 -0.00(-1.89%)
Feb 08, 2017 0.0630 0.0715 0.0630 0.0715 8,653 -0.00(-3.25%)
Feb 07, 2017 0.0635 0.0750 0.0634 0.0739 152,332 +0.01(+16.93%)
Feb 06, 2017 0.0593 0.0633 0.0583 0.0632 12,200 +0.01(+8.97%)
Feb 03, 2017 0.0514 0.0580 0.0510 0.0580 76,505 +0.01(+12.84%)
Feb 02, 2017 0.0514 0.0540 0.0514 0.0514 11,200 +0.00(+9.36%)
Feb 01, 2017 0.0488 0.0499 0.0470 0.0470 27,000 -0.00(-5.81%)
Jan 31, 2017 0.0400 0.0499 0.0400 0.0499 62,566 -0.00(-0.40%)
Jan 30, 2017 0.0502 0.0534 0.0500 0.0501 5,300 +0.00(+0.20%)
Jan 27, 2017 0.0502 0.0535 0.0495 0.0500 127,000 -0.00(-0.20%)
Jan 26, 2017 0.0548 0.0548 0.0501 0.0501 15,210 +0.00(+1.01%)
Jan 25, 2017 0.0549 0.0550 0.0496 0.0496 42,187 -0.01(-9.65%)
Jan 24, 2017 0.0497 0.0591 0.0497 0.0549 23,900 +0.01(+10.69%)
Jan 23, 2017 0.0496 0.0496 0.0496 0.0496 5,000 -0.01(-11.90%)
Jan 20, 2017 0.0599 0.0599 0.0530 0.0563 23,327 -0.01(-9.75%)
Jan 19, 2017 0.0560 0.0624 0.0503 0.0624 6,500 +0.01(+14.25%)
Jan 18, 2017 0.0570 0.0620 0.0500 0.0546 104,801 -0.00(-6.54%)
Jan 17, 2017 0.0550 0.0584 0.0513 0.0584 16,000 +0.00(+6.22%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Jan 12, 2017 0.0555 0.0580 0.0555 0.0580 25,857 -0.00(-7.20%)
Jan 11, 2017 0.0555 0.0590 0.0555 0.0625 23,178 +0.00(+4.17%)
Jan 10, 2017 0.0700 0.0700 0.0600 0.0600 77,425 -0.01(-10.18%)
Jan 09, 2017 0.0708 0.0708 0.0668 0.0668 3,000 +0.00(+2.77%)
Jan 06, 2017 0.0655 0.0683 0.0650 0.0650 161,600 -0.01(-10.84%)
Jan 05, 2017 0.0655 0.0729 0.0655 0.0729 13,725 -0.00(-0.68%)
Jan 04, 2017 0.0656 0.0741 0.0656 0.0734 18,245 -0.00(-4.05%)
Jan 03, 2017 0.0763 0.0765 0.0670 0.0765 33,488 +0.01(+9.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0724 0.0785 0.0700 0.0700 23,550 -0.01(-10.14%)
Dec 28, 2016 0.0779 0.0779 0.0779 0.0779 700 +0.01(+8.89%)
Dec 27, 2016 0.0661 0.0775 0.0661 0.0715 28,650 -0.01(-8.87%)
Dec 23, 2016 0.0785 0.0785 0.0785 0 +0.00(+4.67%)
Dec 22, 2016 0.0799 0.0799 0.0740 0.0750 40,770 -0.01(-8.31%)
Dec 21, 2016 0.0740 0.0822 0.0740 0.0818 32,630 -0.00(-0.24%)
Dec 20, 2016 0.0778 0.0820 0.0778 0.0820 3,000 +0.00(+2.76%)
Dec 19, 2016 0.0791 0.0798 0.0790 0.0798 21,000 -0.00(-3.86%)
Dec 16, 2016 0.0830 0.0860 0.0800 0.0830 90,200 -0.00(-2.67%)
Dec 15, 2016 0.0730 0.0889 0.0730 0.0853 94,404 +0.01(+10.49%)
Dec 14, 2016 0.0769 0.0840 0.0716 0.0772 128,584 -0.00(-3.40%)
Dec 13, 2016 0.0799 0.0799 0.0715 0.0799 40,800 +0.00(+0.00%)
Dec 12, 2016 0.0765 0.0799 0.0715 0.0799 14,852 +0.01(+11.75%)
Dec 09, 2016 0.0670 0.0896 0.0669 0.0715 174,501 +0.00(+5.15%)
Dec 08, 2016 0.0589 0.0695 0.0589 0.0680 189,380 +0.01(+17.32%)
Dec 07, 2016 0.0540 0.0589 0.0480 0.0580 37,400 +0.00(+7.93%)
Dec 06, 2016 0.0507 0.0537 0.0476 0.0537 3,185 -0.00(-0.37%)
Dec 05, 2016 0.0473 0.0539 0.0473 0.0539 67,591 -0.00(-0.19%)
Dec 02, 2016 0.0461 0.0532 0.0461 0.0540 5,150 +0.00(+0.19%)
Dec 01, 2016 0.0530 0.0539 0.0443 0.0539 48,050 -0.00(-8.33%)
Nov 30, 2016 0.0599 0.0599 0.0531 0.0588 77,100 +0.00(+6.72%)
Nov 29, 2016 0.0598 0.0598 0.0551 0.0551 38,000 -0.00(-7.72%)
Nov 28, 2016 0.0597 0.0597 0.0597 0.0597 3,000 -0.00(-0.31%)
Nov 25, 2016 0.0565 0.0599 0.0565 0.0599 37,916 +0.01(+11.13%)
Nov 23, 2016 0.0539 0.0539 0.0539 0 +0.00(+5.69%)
Nov 22, 2016 0.0544 0.0579 0.0510 0.0510 57,000 -0.00(-5.56%)
Nov 21, 2016 0.0545 0.0545 0.0530 0.0540 55,600 -0.00(-0.92%)
Nov 18, 2016 0.0547 0.0547 0.0545 0.0545 6,555 +0.00(+6.86%)
Nov 17, 2016 0.0549 0.0550 0.0510 0.0510 34,101 +0.00(+0.00%)
Nov 16, 2016 0.0491 0.0550 0.0491 0.0510 193,922 +0.00(+2.00%)
Nov 15, 2016 0.0550 0.0550 0.0450 0.0500 346,084 -0.00(-4.40%)
Nov 14, 2016 0.0549 0.0549 0.0475 0.0523 5,056 +0.00(+10.11%)
Nov 11, 2016 0.0475 0.0588 0.0475 0.0475 33,900 -0.00(-4.81%)
Nov 10, 2016 0.0471 0.0499 0.0471 0.0499 18,100 +0.00(+2.04%)
Nov 09, 2016 0.0499 0.0499 0.0471 0.0489 5,300 -0.00(-1.21%)
Nov 08, 2016 0.0470 0.0495 0.0470 0.0495 13,000 +0.00(+0.61%)
Nov 07, 2016 0.0463 0.0495 0.0463 0.0492 69,506 +0.00(+6.03%)
Nov 04, 2016 0.0500 0.0539 0.0462 0.0464 23,474 -0.00(-7.20%)
Nov 03, 2016 0.0484 0.0500 0.0460 0.0500 7,280 +0.00(+2.46%)
Nov 01, 2016 0.0488 0.0488 0.0488 0 +0.00(+7.73%)
Oct 31, 2016 0.0453 0.0454 0.0453 0.0453 8,669 -0.00(-8.30%)
Oct 28, 2016 0.0580 0.0580 0.0477 0.0494 23,000 +0.00(+9.78%)
Oct 27, 2016 0.0470 0.0470 0.0449 0.0450 42,200 +0.00(+3.21%)
Oct 25, 2016 0.0436 0.0436 0.0436 0 -0.00(-3.33%)
Oct 24, 2016 0.0479 0.0509 0.0451 0.0451 52,020 +0.00(+0.00%)
Oct 21, 2016 0.0487 0.0487 0.0435 0.0451 131,500 +0.00(+0.22%)
Oct 20, 2016 0.0520 0.0600 0.0450 0.0450 442,298 -0.01(-13.46%)
Oct 19, 2016 0.0500 0.0520 0.0500 0.0520 58,500 +0.00(+4.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-3.66%)
Oct 17, 2016 0.0430 0.0520 0.0430 0.0519 93,272 +0.01(+10.66%)
Oct 14, 2016 0.0469 0.0469 0.0468 0.0469 8,000 +0.00(+1.96%)
Oct 13, 2016 0.0430 0.0469 0.0430 0.0460 16,000 +0.00(+1.77%)
Oct 10, 2016 0.0452 0.0452 0.0452 0 -0.00(-9.60%)
Oct 06, 2016 0.0500 0.0500 0.0500 10 -0.00(-3.29%)
Oct 05, 2016 0.0475 0.0517 0.0470 0.0517 122,350 +0.00(+8.84%)
Oct 04, 2016 0.0500 0.0549 0.0470 0.0475 132,150 +0.00(+3.71%)
Oct 03, 2016 0.0590 0.0600 0.0458 0.0458 39,885 -0.01(-22.37%)
Sep 30, 2016 0.0440 0.0590 0.0440 0.0590 157,166 +0.01(+34.09%)
Sep 29, 2016 0.0439 0.0440 0.0439 0.0440 196,000 +0.00(+0.00%)
Sep 28, 2016 0.0426 0.0440 0.0426 0.0440 54,028 +0.00(+3.29%)
Sep 27, 2016 0.0465 0.0466 0.0425 0.0426 675,926 -0.00(-8.78%)
Sep 26, 2016 0.0500 0.0500 0.0467 0.0467 60,500 -0.00(-6.41%)
Sep 23, 2016 0.0483 0.0499 0.0481 0.0499 17,000 +0.00(+8.01%)
Sep 22, 2016 0.0500 0.0510 0.0462 0.0462 100,949 -0.00(-3.75%)
Sep 21, 2016 0.0485 0.0510 0.0480 0.0480 134,500 -0.00(-5.88%)
Sep 20, 2016 0.0500 0.0514 0.0475 0.0510 78,734 -0.00(-0.78%)
Sep 19, 2016 0.0504 0.0514 0.0504 0.0514 19,150 +0.00(+6.64%)
Sep 16, 2016 0.0509 0.0509 0.0461 0.0482 44,160 -0.00(-3.21%)
Sep 15, 2016 0.0450 0.0498 0.0441 0.0498 208,834 +0.01(+13.18%)
Sep 14, 2016 0.0499 0.0500 0.0440 0.0440 49,690 -0.01(-14.40%)
Sep 13, 2016 0.0499 0.0515 0.0499 0.0514 36,850 +0.00(+2.80%)
Sep 12, 2016 0.0524 0.0539 0.0499 0.0500 379,000 -0.00(-4.03%)
Sep 09, 2016 0.0529 0.0599 0.0521 0.0521 55,000 +0.00(+1.17%)
Sep 08, 2016 0.0541 0.0596 0.0515 0.0515 50,700 -0.00(-4.81%)
Sep 07, 2016 0.0518 0.0599 0.0518 0.0541 159,100 -0.01(-9.08%)
Sep 06, 2016 0.0515 0.0595 0.0515 0.0595 47,063 +0.01(+14.42%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Sep 01, 2016 0.0502 0.0640 0.0502 0.0600 30,570 +0.01(+11.32%)
Aug 31, 2016 0.0545 0.0545 0.0538 0.0539 68,666 -0.00(-0.19%)
Aug 30, 2016 0.0520 0.0645 0.0520 0.0540 129,000 +0.00(+0.00%)
Aug 29, 2016 0.0540 0.0540 0.0478 0.0540 58,000 +0.00(+3.85%)
Aug 26, 2016 0.0521 0.0560 0.0520 0.0520 44,000 -0.01(-14.05%)
Aug 25, 2016 0.0605 0.0605 0.0605 0.0605 1,000 +0.00(+6.33%)
Aug 24, 2016 0.0596 0.0600 0.0526 0.0569 74,970 -0.00(-5.17%)
Aug 23, 2016 0.0490 0.0600 0.0490 0.0600 16,000 +0.01(+20.00%)
Aug 22, 2016 0.0530 0.0530 0.0499 0.0500 80,566 -0.01(-12.28%)
Aug 19, 2016 0.0589 0.0590 0.0570 0.0570 29,200 -0.00(-3.88%)
Aug 18, 2016 0.0599 0.0600 0.0526 0.0593 142,298 +0.01(+11.68%)
Aug 17, 2016 0.0536 0.0600 0.0527 0.0531 91,434 -0.00(-5.18%)
Aug 16, 2016 0.0720 0.0720 0.0510 0.0560 336,816 -0.02(-26.32%)
Aug 15, 2016 0.0751 0.0799 0.0731 0.0760 111,024 -0.01(-10.27%)
Aug 12, 2016 0.0786 0.0847 0.0785 0.0847 37,600 -0.00(-3.20%)
Aug 11, 2016 0.0875 0.0875 0.0766 0.0875 12,480 +0.00(+0.00%)
Aug 10, 2016 0.0756 0.0875 0.0756 0.0875 3,100 +0.00(+0.00%)
Aug 09, 2016 0.0875 0.0875 0.0750 0.0875 2,570 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.0875 0.0736 0.0875 37,770 +0.00(+3.67%)
Aug 05, 2016 0.0844 0.0844 0.0715 0.0844 18,600 -0.00(-0.12%)
Aug 04, 2016 0.0716 0.0845 0.0716 0.0845 2,600 +0.00(+0.00%)
Aug 03, 2016 0.0834 0.0845 0.0800 0.0845 21,000 +0.00(+1.32%)
Aug 02, 2016 0.0711 0.0834 0.0711 0.0834 2,400 +0.00(+4.25%)
Aug 01, 2016 0.0789 0.0845 0.0711 0.0800 46,709 +0.00(+1.39%)
Jul 29, 2016 0.0789 0.0789 0.0789 0.0789 19,114 +0.00(+6.62%)
Jul 28, 2016 0.0789 0.0789 0.0730 0.0740 90,888 -0.00(-6.21%)
Jul 27, 2016 0.0845 0.0845 0.0635 0.0789 92,178 -0.00(-1.25%)
Jul 26, 2016 0.0750 0.0799 0.0750 0.0799 89,188 +0.01(+6.68%)
Jul 25, 2016 0.0750 0.0750 0.0749 0.0749 3,000 -0.00(-0.13%)
Jul 22, 2016 0.0750 0.0750 0.0750 0.0750 5,500 +0.01(+15.38%)
Jul 21, 2016 0.0650 0.0650 0.0650 0.0650 640 -0.01(-18.65%)
Jul 20, 2016 0.0630 0.0799 0.0630 0.0799 2,200 +0.00(+6.53%)
Jul 19, 2016 0.0750 0.0750 0.0636 0.0750 3,578 +0.00(+0.00%)
Jul 18, 2016 0.0625 0.0750 0.0625 0.0750 1,194 +0.00(+0.00%)
Jul 15, 2016 0.0799 0.0799 0.0630 0.0750 23,831 -0.00(-6.02%)
Jul 14, 2016 0.0798 0.0798 0.0798 0.0798 1,000 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0800 0.0710 0.0798 257,555 -0.00(-1.36%)
Jul 12, 2016 0.0807 0.0809 0.0753 0.0809 4,800 +0.01(+7.44%)
Jul 11, 2016 0.0809 0.0810 0.0753 0.0753 18,650 +0.00(+0.00%)
Jul 08, 2016 0.0813 0.0813 0.0753 0.0753 7,600 +0.00(+0.00%)
Jul 07, 2016 0.0805 0.0824 0.0753 0.0753 21,500 -0.01(-9.71%)
Jul 05, 2016 0.0788 0.0834 0.0753 0.0834 13,820 +0.01(+10.61%)
Jul 01, 2016 0.0754 0.0754 0.0754 0 -0.00(-3.58%)
Jun 30, 2016 0.0864 0.0864 0.0781 0.0782 15,350 -0.01(-9.49%)
Jun 29, 2016 0.0875 0.0875 0.0782 0.0864 37,500 +0.00(+1.65%)
Jun 28, 2016 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-2.86%)
Jun 27, 2016 0.0850 0.0875 0.0850 0.0875 1,100 +0.00(+0.00%)
Jun 24, 2016 0.0875 0.0875 0.0875 0.0875 3,744 +0.01(+9.37%)
Jun 23, 2016 0.0800 0.0850 0.0799 0.0800 28,872 +0.00(+2.43%)
Jun 22, 2016 0.0870 0.0875 0.0781 0.0781 27,523 -0.01(-6.47%)
Jun 21, 2016 0.0860 0.0860 0.0781 0.0835 33,986 -0.00(-0.48%)
Jun 20, 2016 0.0850 0.0850 0.0839 0.0839 6,362 +0.00(+1.08%)
Jun 17, 2016 0.0830 0.0830 0.0830 0.0830 2,030 +0.00(+2.47%)
Jun 16, 2016 0.0800 0.0810 0.0800 0.0810 28,800 -0.00(-4.14%)
Jun 15, 2016 0.0771 0.0850 0.0771 0.0845 5,650 -0.00(-1.74%)
Jun 14, 2016 0.0763 0.0860 0.0762 0.0860 58,850 -0.00(-1.15%)
Jun 13, 2016 0.0870 0.0870 0.0870 0.0870 500 +0.01(+8.75%)
Jun 10, 2016 0.0870 0.0870 0.0754 0.0800 43,979 +0.00(+0.00%)
Jun 09, 2016 0.0870 0.0870 0.0800 0.0800 92,006 -0.01(-10.61%)
Jun 08, 2016 0.0895 0.0895 0.0895 0.0895 2,250 +0.00(+0.00%)
Jun 07, 2016 0.0880 0.0900 0.0807 0.0895 55,758 +0.00(+2.29%)
Jun 06, 2016 0.0800 0.0895 0.0755 0.0875 73,357 +0.01(+9.37%)
Jun 03, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+5.68%)
Jun 02, 2016 0.0800 0.0800 0.0757 0.0757 1,089 +0.00(+0.40%)
Jun 01, 2016 0.0800 0.0900 0.0753 0.0754 155,682 -0.00(-4.92%)
May 31, 2016 0.0800 0.0800 0.0752 0.0793 43,700 -0.00(-0.88%)
May 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
May 26, 2016 0.0799 0.0799 0.0775 0.0775 44,366 -0.00(-3.00%)
May 25, 2016 0.0799 0.0799 0.0799 0.0799 13,666 +0.00(+0.00%)
May 24, 2016 0.0799 0.0799 0.0799 0.0799 60,002 -0.00(-0.13%)
May 23, 2016 0.0790 0.0800 0.0731 0.0800 55,800 +0.00(+1.27%)
May 20, 2016 0.0710 0.0790 0.0700 0.0790 53,498 -0.00(-2.35%)
May 19, 2016 0.0920 0.0920 0.0800 0.0809 429,170 -0.01(-10.11%)
May 18, 2016 0.0920 0.1000 0.0726 0.0900 441,114 -0.00(-1.10%)
May 17, 2016 0.1071 0.1071 0.0900 0.0910 785,298 -0.02(-17.27%)
May 16, 2016 0.1100 0.1179 0.1097 0.1100 102,076 -0.01(-6.78%)
May 13, 2016 0.1180 0.1180 0.1180 0.1180 5,100 +0.00(+0.00%)
May 12, 2016 0.1180 0.1180 0.1100 0.1180 29,300 +0.00(+4.33%)
May 11, 2016 0.1180 0.1180 0.1131 0.1131 28,688 -0.00(-3.33%)
May 10, 2016 0.1188 0.1188 0.1155 0.1170 62,600 -0.00(-1.52%)
May 09, 2016 0.1199 0.1199 0.1150 0.1188 51,358 +0.00(+0.00%)
May 06, 2016 0.1184 0.1188 0.1184 0.1188 12,100 +0.00(+0.34%)
May 05, 2016 0.1112 0.1184 0.1105 0.1184 44,054 +0.00(+0.68%)
May 04, 2016 0.1120 0.1180 0.1120 0.1176 33,832 +0.01(+5.00%)
May 03, 2016 0.1180 0.1180 0.1120 0.1120 83,000 +0.00(+1.82%)
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.