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 )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 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 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.80%)
Jan 30, 2019 0.0532 0.0535 0.0532 0.0535 2,222 +0.00(+7.00%)
Jan 29, 2019 0.0550 0.0569 0.0500 0.0500 120,344 -0.00(-0.20%)
Jan 28, 2019 0.0513 0.0513 0.0500 0.0501 70,500 -0.00(-4.57%)
Jan 25, 2019 0.0550 0.0550 0.0525 0.0525 12,000 -0.00(-4.55%)
Jan 24, 2019 0.0520 0.0550 0.0520 0.0550 122,825 -0.00(-4.35%)
Jan 22, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.17%)
Jan 17, 2019 0.0574 0.0574 0.0574 0 +0.00(+6.30%)
Jan 16, 2019 0.0544 0.0613 0.0540 0.0540 71,300 -0.01(-9.70%)
Jan 15, 2019 0.0546 0.0617 0.0510 0.0598 28,270 +0.01(+13.90%)
Jan 14, 2019 0.0600 0.0600 0.0525 0.0525 197,000 -0.01(-15.73%)
Jan 11, 2019 0.0623 0.0623 0.0623 0.0623 2,100 +0.01(+11.25%)
Jan 10, 2019 0.0609 0.0618 0.0560 0.0560 33,014 +0.00(+0.00%)
Jan 09, 2019 0.0551 0.0589 0.0551 0.0560 7,276 -0.01(-13.18%)
Jan 08, 2019 0.0645 0.0645 0.0644 0.0645 21,112 -0.00(-0.31%)
Jan 07, 2019 0.0663 0.0663 0.0525 0.0647 186,046 +0.00(+3.19%)
Jan 04, 2019 0.0550 0.0627 0.0550 0.0627 25,000 -0.00(-0.32%)
Jan 03, 2019 0.0521 0.0629 0.0521 0.0629 3,000 -0.00(-1.26%)
Jan 02, 2019 0.0551 0.0637 0.0504 0.0637 48,888 +0.01(+11.95%)
Dec 31, 2018 0.0551 0.0596 0.0551 0.0569 3,900 -0.01(-11.09%)
Dec 28, 2018 0.0671 0.0677 0.0570 0.0640 69,400 -0.00(-5.19%)
Dec 27, 2018 0.0551 0.0677 0.0551 0.0675 9,888 +0.01(+16.38%)
Dec 26, 2018 0.0550 0.0580 0.0550 0.0580 13,000 +0.00(+5.45%)
Dec 24, 2018 0.0575 0.0581 0.0550 0.0550 35,500 -0.00(-8.33%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 1,200 -0.01(-13.04%)
Dec 20, 2018 0.0575 0.0690 0.0523 0.0690 64,200 -0.00(-1.00%)
Dec 19, 2018 0.0696 0.0697 0.0696 0.0697 3,300 +0.01(+26.27%)
Dec 18, 2018 0.0533 0.0697 0.0515 0.0552 22,222 -0.00(-8.00%)
Dec 17, 2018 0.0649 0.0696 0.0600 0.0600 32,467 -0.00(-7.55%)
Dec 14, 2018 0.0650 0.0716 0.0600 0.0649 18,800 +0.00(+7.81%)
Dec 13, 2018 0.0717 0.0717 0.0602 0.0602 2,485 -0.01(-14.00%)
Dec 12, 2018 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Dec 11, 2018 0.0648 0.0717 0.0577 0.0700 42,392 +0.01(+21.53%)
Dec 10, 2018 0.0574 0.0700 0.0574 0.0576 26,390 -0.01(-17.12%)
Dec 07, 2018 0.0649 0.0725 0.0649 0.0695 6,400 +0.01(+15.83%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 23,612 -0.00(-6.25%)
Dec 04, 2018 0.0640 0.0640 0.0640 0.0640 25,000 -0.00(-1.54%)
Dec 03, 2018 0.0650 0.0650 0.0640 0.0650 23,292 +0.00(+0.00%)
Nov 30, 2018 0.0768 0.0769 0.0650 0.0650 7,300 -0.01(-13.33%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.01(+9.49%)
Nov 27, 2018 0.0685 0.0685 0.0685 66 +0.00(+0.00%)
Nov 26, 2018 0.0580 0.0685 0.0580 0.0685 12,055 +0.01(+22.32%)
Nov 23, 2018 0.0562 0.0562 0.0560 0.0560 74,200 -0.00(-0.18%)
Nov 21, 2018 0.0561 0.0561 0.0561 0 -0.00(-3.44%)
Nov 20, 2018 0.0582 0.0700 0.0580 0.0581 29,753 -0.01(-18.40%)
Nov 19, 2018 0.0770 0.0800 0.0608 0.0712 37,950 +0.01(+18.67%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 15, 2018 0.0697 0.0697 0.0577 0.0650 6,600 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0550 0.0700 55,150 +0.01(+7.69%)
Nov 13, 2018 0.0695 0.0740 0.0650 0.0650 41,001 -0.01(-11.80%)
Nov 12, 2018 0.0645 0.0737 0.0636 0.0737 151,436 +0.00(+5.59%)
Nov 08, 2018 0.0698 0.0698 0.0698 0 +0.01(+18.10%)
Nov 07, 2018 0.0698 0.0698 0.0591 0.0591 8,490 -0.01(-15.33%)
Nov 06, 2018 0.0593 0.0698 0.0593 0.0698 4,300 +0.00(+0.00%)
Nov 05, 2018 0.0660 0.0698 0.0650 0.0698 76,000 +0.00(+5.76%)
Nov 02, 2018 0.0703 0.0703 0.0660 0.0660 1,100 -0.01(-15.28%)
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.