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

Audioeye Inc (NQ: AEYE )

18.12 -0.56 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2023 5.140 5.430 5.140 5.420 45,183 +0.22(+4.23%)
Dec 28, 2023 5.120 5.284 5.030 5.200 44,493 +0.08(+1.56%)
Dec 27, 2023 4.490 5.176 4.460 5.120 56,056 +0.63(+14.03%)
Dec 26, 2023 4.260 4.590 4.260 4.490 47,681 +0.26(+6.15%)
Dec 22, 2023 4.170 4.270 4.090 4.230 34,035 +0.03(+0.71%)
Dec 21, 2023 4.165 4.290 4.060 4.200 43,985 +0.10(+2.44%)
Dec 20, 2023 4.140 4.240 4.010 4.100 19,632 -0.04(-0.97%)
Dec 19, 2023 4.180 4.180 4.050 4.140 47,750 +0.02(+0.49%)
Dec 18, 2023 4.110 4.290 4.080 4.120 19,499 +0.00(+0.00%)
Dec 15, 2023 4.190 4.305 4.120 4.120 38,659 -0.11(-2.60%)
Dec 14, 2023 4.260 4.405 4.180 4.230 42,398 -0.05(-1.17%)
Dec 13, 2023 4.200 4.400 4.180 4.280 48,238 +0.17(+4.14%)
Dec 12, 2023 4.100 4.200 4.100 4.110 59,942 +0.05(+1.23%)
Dec 11, 2023 4.210 4.300 4.050 4.060 80,993 -0.24(-5.58%)
Dec 08, 2023 4.339 4.484 4.210 4.300 18,033 -0.17(-3.80%)
Dec 07, 2023 4.500 4.600 4.460 4.470 7,660 -0.03(-0.56%)
Dec 06, 2023 4.300 4.521 4.300 4.495 20,963 +0.23(+5.27%)
Dec 05, 2023 4.540 4.590 4.270 4.270 18,904 -0.24(-5.32%)
Dec 04, 2023 4.500 4.800 4.410 4.510 42,882 -0.05(-1.10%)
Dec 01, 2023 4.270 4.560 4.231 4.560 40,066 +0.29(+6.79%)
Nov 30, 2023 4.230 4.270 4.210 4.270 37,988 +0.03(+0.71%)
Nov 29, 2023 4.200 4.276 4.090 4.240 25,417 +0.14(+3.41%)
Nov 28, 2023 4.060 4.275 4.040 4.100 14,440 +0.10(+2.50%)
Nov 27, 2023 4.040 4.080 3.970 4.000 37,761 -0.02(-0.50%)
Nov 24, 2023 4.190 4.190 4.010 4.020 16,388 -0.17(-4.06%)
Nov 22, 2023 4.220 4.230 4.060 4.190 32,112 +0.07(+1.70%)
Nov 21, 2023 4.200 4.290 4.120 4.120 19,570 -0.14(-3.29%)
Nov 20, 2023 4.280 4.370 4.210 4.260 26,325 +0.08(+1.91%)
Nov 17, 2023 4.240 4.390 4.080 4.180 11,740 -0.05(-1.18%)
Nov 16, 2023 4.520 4.520 4.220 4.230 52,579 -0.25(-5.58%)
Nov 15, 2023 4.350 4.540 4.160 4.480 47,399 +0.10(+2.28%)
Nov 14, 2023 4.280 4.500 4.160 4.380 35,738 +0.27(+6.57%)
Nov 13, 2023 4.170 4.330 4.100 4.110 14,128 -0.06(-1.44%)
Nov 10, 2023 4.070 4.480 4.070 4.170 9,163 +0.09(+2.21%)
Nov 09, 2023 4.370 4.500 3.911 4.080 44,547 -0.42(-9.33%)
Nov 08, 2023 4.600 4.790 4.390 4.500 15,396 -0.07(-1.53%)
Nov 07, 2023 4.530 4.720 4.400 4.570 22,050 +0.03(+0.66%)
Nov 06, 2023 4.780 4.810 4.511 4.540 22,488 -0.31(-6.39%)
Nov 03, 2023 4.710 5.039 4.430 4.850 37,275 +0.26(+5.66%)
Nov 02, 2023 4.390 4.700 4.190 4.590 39,151 +0.19(+4.32%)
Nov 01, 2023 4.400 4.530 4.225 4.400 9,225 -0.04(-0.90%)
Oct 31, 2023 4.140 4.470 4.020 4.440 19,401 +0.38(+9.36%)
Oct 30, 2023 3.880 4.169 3.752 4.060 37,048 +0.11(+2.78%)
Oct 27, 2023 4.250 4.290 3.840 3.950 61,216 -0.17(-4.13%)
Oct 26, 2023 4.280 4.340 4.060 4.120 61,434 -0.20(-4.63%)
Oct 25, 2023 4.600 4.600 4.150 4.320 46,442 -0.28(-6.09%)
Oct 24, 2023 4.680 4.680 4.240 4.600 53,526 -0.05(-1.08%)
Oct 23, 2023 4.720 4.770 4.370 4.650 51,051 -0.08(-1.69%)
Oct 20, 2023 4.830 4.930 4.540 4.730 42,644 -0.18(-3.67%)
Oct 19, 2023 5.040 5.040 4.750 4.910 32,565 -0.12(-2.39%)
Oct 18, 2023 5.120 5.150 4.890 5.030 5,813 -0.04(-0.79%)
Oct 17, 2023 4.950 5.225 4.910 5.070 42,812 +0.05(+1.00%)
Oct 16, 2023 4.930 5.265 4.830 5.020 27,358 +0.01(+0.30%)
Oct 13, 2023 5.110 5.135 4.943 5.005 13,077 -0.17(-3.38%)
Oct 12, 2023 5.150 5.250 5.021 5.180 30,883 -0.02(-0.38%)
Oct 11, 2023 5.330 5.330 5.100 5.200 19,905 -0.06(-1.14%)
Oct 10, 2023 5.200 5.290 4.980 5.260 21,847 +0.06(+1.15%)
Oct 09, 2023 5.310 5.540 5.108 5.200 10,803 -0.08(-1.52%)
Oct 06, 2023 5.190 5.380 5.030 5.280 37,986 +0.06(+1.15%)
Oct 05, 2023 5.480 5.515 5.030 5.220 78,857 -0.19(-3.51%)
Oct 04, 2023 5.410 5.570 5.060 5.410 35,968 +0.34(+6.71%)
Oct 03, 2023 5.350 5.350 4.960 5.070 30,164 -0.23(-4.34%)
Oct 02, 2023 4.870 5.370 4.860 5.300 36,726 +0.35(+7.07%)
Sep 29, 2023 5.160 5.228 4.870 4.950 28,340 -0.19(-3.70%)
Sep 28, 2023 5.180 5.440 4.863 5.140 44,286 +0.13(+2.59%)
Sep 27, 2023 4.930 5.150 4.868 5.010 18,826 +0.08(+1.62%)
Sep 26, 2023 5.030 5.200 4.850 4.930 28,589 -0.19(-3.71%)
Sep 25, 2023 5.160 5.210 5.030 5.120 44,357 -0.04(-0.78%)
Sep 22, 2023 5.370 5.370 5.150 5.160 10,841 -0.19(-3.55%)
Sep 21, 2023 5.290 5.440 5.220 5.350 19,855 +0.20(+3.88%)
Sep 20, 2023 5.230 5.400 5.120 5.150 23,441 -0.07(-1.34%)
Sep 19, 2023 5.330 5.503 5.220 5.220 17,349 -0.13(-2.43%)
Sep 18, 2023 5.690 5.788 5.310 5.350 40,251 -0.30(-5.31%)
Sep 15, 2023 5.600 5.730 5.434 5.650 107,389 +0.10(+1.80%)
Sep 14, 2023 5.060 5.700 5.000 5.550 149,231 +0.69(+14.20%)
Sep 13, 2023 4.620 5.220 4.620 4.860 110,890 +0.26(+5.65%)
Sep 12, 2023 5.000 5.180 4.600 4.600 149,942 -0.37(-7.44%)
Sep 11, 2023 5.110 5.200 4.875 4.970 149,333 -0.04(-0.80%)
Sep 08, 2023 5.000 5.165 4.920 5.010 43,320 +0.02(+0.40%)
Sep 07, 2023 4.860 5.190 4.540 4.990 80,221 -0.11(-2.16%)
Sep 06, 2023 5.650 5.650 4.800 5.100 137,457 -0.19(-3.59%)
Sep 05, 2023 5.170 5.700 4.880 5.290 216,952 +0.65(+14.01%)
Sep 01, 2023 4.800 4.860 4.620 4.640 10,794 -0.14(-2.93%)
Aug 31, 2023 4.580 5.000 4.580 4.780 21,798 +0.17(+3.80%)
Aug 30, 2023 4.560 4.705 4.470 4.605 16,933 +0.04(+0.77%)
Aug 29, 2023 4.700 4.950 4.450 4.570 29,605 -0.14(-2.97%)
Aug 28, 2023 4.670 4.940 4.640 4.710 10,908 -0.02(-0.42%)
Aug 25, 2023 4.870 5.000 4.470 4.730 14,520 -0.12(-2.47%)
Aug 24, 2023 4.480 4.890 4.480 4.850 24,576 +0.38(+8.50%)
Aug 23, 2023 4.610 4.660 4.400 4.470 21,968 -0.18(-3.87%)
Aug 22, 2023 4.750 4.830 4.510 4.650 13,685 -0.10(-2.11%)
Aug 21, 2023 4.910 5.000 4.686 4.750 16,419 -0.14(-2.86%)
Aug 18, 2023 4.640 4.930 4.630 4.890 8,661 +0.24(+5.16%)
Aug 17, 2023 4.840 4.840 4.310 4.650 23,945 -0.07(-1.48%)
Aug 16, 2023 4.980 4.990 4.720 4.720 14,947 -0.10(-2.07%)
Aug 15, 2023 5.250 5.250 4.740 4.820 34,217 -0.31(-6.04%)
Aug 14, 2023 5.230 5.231 5.000 5.130 25,791 -0.01(-0.19%)
Aug 11, 2023 5.500 5.630 5.010 5.140 54,610 -0.84(-14.05%)
Aug 10, 2023 5.340 6.000 5.340 5.980 19,602 +0.49(+8.93%)
Aug 09, 2023 5.490 5.670 5.280 5.490 9,771 +0.06(+1.10%)
Aug 08, 2023 5.590 5.590 5.200 5.430 17,014 -0.16(-2.86%)
Aug 07, 2023 5.220 5.690 5.133 5.590 89,192 +0.45(+8.75%)
Aug 04, 2023 5.230 5.230 5.080 5.140 32,374 -0.01(-0.19%)
Aug 03, 2023 5.240 5.520 5.130 5.150 98,309 -0.09(-1.72%)
Aug 02, 2023 5.250 5.250 4.750 5.240 29,366 -0.05(-0.95%)
Aug 01, 2023 5.450 5.540 5.268 5.290 24,554 -0.11(-2.04%)
Jul 31, 2023 5.460 5.610 5.332 5.400 12,976 +0.15(+2.86%)
Jul 28, 2023 5.320 5.492 5.020 5.250 41,822 -0.02(-0.38%)
Jul 27, 2023 5.410 5.599 5.180 5.270 18,367 -0.11(-2.04%)
Jul 26, 2023 4.800 5.414 4.800 5.380 38,361 +0.51(+10.47%)
Jul 25, 2023 4.850 4.920 4.600 4.870 14,250 -0.05(-1.02%)
Jul 24, 2023 4.810 4.920 4.810 4.920 4,973 +0.10(+2.07%)
Jul 21, 2023 4.870 5.010 4.820 4.820 16,185 +0.02(+0.42%)
Jul 20, 2023 5.100 5.160 4.800 4.800 21,314 -0.42(-8.02%)
Jul 19, 2023 5.420 5.420 5.080 5.218 17,374 -0.30(-5.47%)
Jul 18, 2023 5.450 5.560 5.300 5.520 25,395 +0.15(+2.79%)
Jul 17, 2023 5.550 5.773 5.370 5.370 9,800 -0.24(-4.28%)
Jul 14, 2023 5.840 5.900 5.495 5.610 11,941 -0.30(-5.08%)
Jul 13, 2023 5.620 6.220 5.570 5.910 40,772 +0.16(+2.78%)
Jul 12, 2023 5.280 5.820 5.215 5.750 41,612 +0.74(+14.66%)
Jul 11, 2023 4.900 5.060 4.750 5.015 18,882 +0.11(+2.35%)
Jul 10, 2023 4.890 5.060 4.890 4.900 9,048 +0.04(+0.82%)
Jul 07, 2023 4.700 4.860 4.700 4.860 3,543 +0.12(+2.53%)
Jul 06, 2023 4.500 4.820 4.450 4.740 25,227 +0.24(+5.33%)
Jul 05, 2023 4.510 4.824 4.420 4.500 35,573 -0.03(-0.66%)
Jul 03, 2023 4.780 4.815 4.524 4.530 9,766 -0.36(-7.36%)
Jun 30, 2023 4.900 5.180 4.780 4.890 7,817 +0.10(+2.09%)
Jun 29, 2023 4.970 5.370 4.750 4.790 35,242 -0.21(-4.20%)
Jun 28, 2023 5.460 5.460 4.890 5.000 68,883 -0.43(-7.92%)
Jun 27, 2023 5.200 5.430 5.110 5.430 16,716 +0.18(+3.43%)
Jun 26, 2023 5.360 5.360 5.250 5.250 10,605 -0.19(-3.49%)
Jun 23, 2023 5.560 5.810 5.290 5.440 14,976 -0.16(-2.86%)
Jun 22, 2023 5.657 5.657 5.560 5.600 1,104 +0.03(+0.54%)
Jun 21, 2023 5.570 5.825 5.560 5.570 5,845 +0.01(+0.18%)
Jun 20, 2023 5.590 5.740 5.490 5.560 14,338 +0.00(+0.00%)
Jun 16, 2023 5.940 5.940 5.350 5.560 8,792 -0.14(-2.46%)
Jun 15, 2023 5.970 5.990 5.650 5.700 5,715 -1.01(-15.05%)
May 08, 2023 6.410 7.000 6.410 6.710 9,102 +0.43(+6.85%)
May 05, 2023 6.330 6.695 6.280 6.280 17,485 -0.07(-1.10%)
May 04, 2023 6.440 7.040 6.350 6.350 31,832 -0.10(-1.55%)
May 03, 2023 6.150 7.089 6.150 6.450 36,570 +0.40(+6.61%)
May 02, 2023 6.150 6.249 6.000 6.050 4,635 -0.05(-0.82%)
May 01, 2023 6.150 6.200 6.010 6.100 8,703 -0.08(-1.29%)
Apr 28, 2023 6.130 6.220 6.060 6.180 8,616 +0.00(+0.00%)
Apr 27, 2023 6.200 6.322 6.000 6.180 14,033 -0.02(-0.32%)
Apr 26, 2023 6.170 6.455 6.010 6.200 13,858 +0.20(+3.33%)
Apr 25, 2023 6.560 6.595 6.000 6.000 20,244 -0.57(-8.61%)
Apr 24, 2023 6.510 6.848 6.490 6.565 17,716 +0.06(+0.84%)
Apr 21, 2023 6.650 6.800 6.490 6.510 10,543 -0.02(-0.31%)
Apr 20, 2023 6.740 6.870 6.510 6.530 7,734 -0.04(-0.68%)
Apr 19, 2023 6.790 6.981 6.520 6.575 17,303 -0.04(-0.68%)
Apr 18, 2023 6.791 6.914 6.550 6.620 11,098 -0.21(-3.07%)
Apr 17, 2023 6.670 6.991 6.610 6.830 20,876 +0.16(+2.40%)
Apr 14, 2023 6.950 7.070 6.470 6.670 34,198 -0.28(-4.03%)
Apr 13, 2023 6.990 7.138 6.890 6.950 28,031 +0.07(+1.02%)
Apr 12, 2023 6.920 7.200 6.720 6.880 33,283 -0.01(-0.15%)
Apr 11, 2023 7.080 7.250 6.736 6.890 37,667 -0.22(-3.09%)
Apr 10, 2023 6.350 7.132 6.350 7.110 20,868 +0.73(+11.44%)
Apr 06, 2023 6.750 6.950 6.280 6.380 32,273 -0.47(-6.90%)
Apr 05, 2023 7.360 7.480 6.750 6.853 35,988 -0.50(-6.76%)
Apr 04, 2023 7.250 7.589 7.168 7.350 20,282 +0.11(+1.52%)
Apr 03, 2023 7.110 7.670 7.050 7.240 28,022 +0.14(+1.97%)
Mar 31, 2023 7.570 7.890 7.100 7.100 44,868 -0.36(-4.83%)
Mar 30, 2023 7.070 7.600 7.070 7.460 46,156 +0.45(+6.42%)
Mar 29, 2023 6.300 7.230 6.300 7.010 73,442 +0.91(+14.92%)
Mar 28, 2023 6.070 6.426 5.800 6.100 57,207 +0.10(+1.67%)
Mar 27, 2023 5.760 6.150 5.590 6.000 12,079 +0.20(+3.45%)
Mar 24, 2023 5.870 5.950 5.700 5.800 6,330 -0.05(-0.85%)
Mar 23, 2023 5.920 5.920 5.580 5.850 8,072 +0.04(+0.78%)
Mar 22, 2023 5.830 5.950 5.652 5.805 5,376 +0.04(+0.61%)
Mar 21, 2023 5.910 6.040 5.480 5.770 10,343 +0.04(+0.70%)
Mar 20, 2023 5.710 6.390 5.510 5.730 14,787 +0.09(+1.60%)
Mar 17, 2023 5.700 5.700 5.500 5.640 33,174 -0.04(-0.62%)
Mar 16, 2023 5.000 5.855 4.800 5.675 59,516 +0.62(+12.38%)
Mar 15, 2023 5.790 5.790 5.000 5.050 26,431 -0.81(-13.82%)
Mar 14, 2023 5.860 6.260 5.450 5.860 69,612 +0.11(+1.91%)
Mar 13, 2023 5.150 5.900 4.780 5.750 86,714 +0.54(+10.36%)
Mar 10, 2023 5.560 6.070 5.210 5.210 48,011 -0.08(-1.42%)
Mar 09, 2023 5.820 5.890 5.210 5.285 6,917 -0.72(-12.04%)
Mar 08, 2023 6.970 6.970 5.750 6.009 20,349 -0.46(-7.13%)
Mar 07, 2023 6.570 6.800 6.460 6.470 10,595 -0.08(-1.22%)
Mar 06, 2023 6.680 6.896 6.520 6.550 9,073 -0.21(-3.11%)
Mar 03, 2023 6.420 6.760 6.420 6.760 9,456 +0.20(+3.05%)
Mar 02, 2023 6.900 6.900 6.450 6.560 3,798 +0.02(+0.31%)
Mar 01, 2023 6.900 6.900 6.530 6.540 3,586 -0.38(-5.49%)
Feb 28, 2023 6.890 7.210 6.790 6.920 19,688 -0.06(-0.86%)
Feb 27, 2023 6.320 7.085 6.320 6.980 17,685 +0.69(+10.97%)
Feb 24, 2023 6.360 6.780 6.290 6.290 38,266 -0.21(-3.23%)
Feb 23, 2023 6.302 6.940 6.302 6.500 20,554 +0.05(+0.78%)
Feb 22, 2023 6.790 6.790 6.450 6.450 17,050 -0.36(-5.29%)
Feb 21, 2023 6.780 6.810 6.620 6.810 16,186 +0.05(+0.74%)
Feb 17, 2023 6.960 7.080 6.680 6.760 15,608 -0.33(-4.65%)
Feb 16, 2023 6.970 7.090 6.860 7.090 19,731 +0.21(+3.12%)
Feb 15, 2023 6.800 7.219 6.800 6.876 18,725 +0.13(+1.86%)
Feb 14, 2023 6.380 6.900 6.380 6.750 22,924 +0.25(+3.85%)
Feb 13, 2023 6.410 6.760 6.310 6.500 26,089 +0.24(+3.83%)
Feb 10, 2023 6.930 7.090 6.250 6.260 16,429 -0.70(-10.06%)
Feb 09, 2023 6.780 7.090 6.710 6.960 39,780 +0.06(+0.87%)
Feb 08, 2023 7.060 7.369 6.620 6.900 37,340 -0.15(-2.13%)
Feb 07, 2023 6.940 7.207 6.750 7.050 37,515 +0.31(+4.60%)
Feb 06, 2023 6.040 6.878 5.950 6.740 92,780 +0.79(+13.28%)
Feb 03, 2023 5.660 6.180 5.320 5.950 38,163 +0.15(+2.59%)
Feb 02, 2023 5.696 5.985 5.696 5.800 32,109 +0.20(+3.57%)
Feb 01, 2023 5.850 5.900 5.489 5.600 19,291 -0.17(-2.95%)
Jan 31, 2023 5.390 5.890 5.390 5.770 21,887 +0.36(+6.65%)
Jan 30, 2023 5.420 5.520 5.410 5.410 3,971 -0.11(-1.99%)
Jan 27, 2023 5.540 5.768 5.400 5.520 23,160 +0.13(+2.41%)
Jan 26, 2023 5.230 5.550 5.090 5.390 34,030 +0.06(+1.13%)
Jan 25, 2023 4.660 5.500 4.660 5.330 35,906 +0.36(+7.24%)
Jan 24, 2023 4.360 4.990 4.190 4.970 44,013 +0.65(+15.05%)
Jan 23, 2023 3.870 4.320 3.820 4.320 24,666 +0.48(+12.38%)
Jan 20, 2023 3.800 3.940 3.750 3.844 8,450 +0.09(+2.51%)
Jan 19, 2023 3.520 3.863 3.520 3.750 5,052 -0.20(-5.06%)
Jan 18, 2023 3.970 3.970 3.780 3.950 6,816 -0.02(-0.50%)
Jan 17, 2023 4.040 4.040 3.850 3.970 16,355 -0.06(-1.49%)
Jan 13, 2023 4.000 4.140 4.000 4.030 11,589 -0.02(-0.49%)
Jan 12, 2023 3.895 4.050 3.895 4.050 4,478 +0.26(+6.86%)
Jan 11, 2023 3.710 4.033 3.710 3.790 19,002 -0.13(-3.32%)
Jan 10, 2023 3.980 4.022 3.810 3.920 10,330 -0.04(-1.01%)
Jan 09, 2023 3.940 4.050 3.790 3.960 14,130 +0.14(+3.66%)
Jan 06, 2023 3.970 4.000 3.820 3.820 6,335 -0.03(-0.78%)
Jan 05, 2023 3.820 3.915 3.800 3.850 14,322 -0.12(-3.02%)
Jan 04, 2023 4.100 4.180 3.912 3.970 7,969 -0.10(-2.34%)
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.