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 30, 2015 0.0840 0.0840 0.0840 0.0840 1,000 -0.00(-0.77%)
Jan 29, 2015 0.0847 0.0847 0.0847 0.0847 1,600 +0.00(+1.38%)
Jan 28, 2015 0.0830 0.0840 0.0800 0.0835 137,000 +0.00(+3.09%)
Jan 27, 2015 0.0850 0.0850 0.0800 0.0810 70,400 -0.00(-3.69%)
Jan 26, 2015 0.0815 0.0850 0.0770 0.0841 84,600 +0.00(+5.12%)
Jan 23, 2015 0.0790 0.0815 0.0765 0.0800 119,800 +0.00(+1.27%)
Jan 22, 2015 0.0785 0.0790 0.0785 0.0790 4,200 +0.01(+6.76%)
Jan 21, 2015 0.0745 0.0745 0.0740 0.0740 1,300 -0.00(-0.66%)
Jan 20, 2015 0.0745 0.0745 0.0745 0.0745 8,000 +0.00(+0.53%)
Jan 16, 2015 0.0741 0.0741 0.0741 0 +0.00(+0.14%)
Jan 15, 2015 0.0750 0.0800 0.0740 0.0740 78,800 -0.00(-1.33%)
Jan 14, 2015 0.0714 0.0750 0.0700 0.0750 34,183 +0.01(+7.91%)
Jan 13, 2015 0.0695 0 +0.00(+0.00%)
Jan 12, 2015 0.0695 0.0695 0.0695 0.0695 30,000 -0.00(-6.08%)
Jan 09, 2015 0.0784 0.0784 0.0725 0.0740 14,080 -0.01(-6.33%)
Jan 08, 2015 0.0740 0.0790 0.0740 0.0790 15,800 +0.01(+11.27%)
Jan 07, 2015 0.0740 0.0740 0.0710 0.0710 5,750 -0.00(-2.74%)
Jan 06, 2015 0.0730 0.0730 0.0730 0.0730 6,000 +0.00(+0.00%)
Jan 05, 2015 0.0730 0.0730 0.0730 0.0730 3,000 -0.00(-5.19%)
Jan 02, 2015 0.0710 0.0770 0.0710 0.0770 35,950 +0.00(+0.13%)
Dec 31, 2014 0.0769 0.0769 0.0769 0 +0.01(+8.31%)
Dec 30, 2014 0.0710 0.0711 0.0710 0.0710 10,698 -0.01(-11.25%)
Dec 29, 2014 0.0718 0.0800 0.0710 0.0800 14,850 +0.01(+9.59%)
Dec 26, 2014 0.0685 0.0790 0.0685 0.0730 16,326 +0.00(+4.29%)
Dec 24, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2014 0.0750 0.0789 0.0661 0.0700 138,825 +0.00(+3.70%)
Dec 22, 2014 0.0800 0.0800 0.0675 0.0675 141,886 -0.01(-17.68%)
Dec 19, 2014 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+0.12%)
Dec 18, 2014 0.0780 0.0819 0.0780 0.0819 700 +0.00(+2.37%)
Dec 17, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-5.77%)
Dec 16, 2014 0.0762 0.0849 0.0762 0.0849 4,300 +0.00(+0.00%)
Dec 15, 2014 0.0846 0.0852 0.0760 0.0849 41,425 +0.00(+1.07%)
Dec 12, 2014 0.0840 0.0840 0.0840 0.0840 7,800 +0.00(+0.00%)
Dec 11, 2014 0.0850 0.0850 0.0840 0.0840 21,095 +0.00(+0.00%)
Dec 10, 2014 0.0821 0.0905 0.0821 0.0840 6,450 +0.00(+2.44%)
Dec 09, 2014 0.0820 0.0920 0.0820 0.0820 7,500 -0.01(-11.64%)
Dec 03, 2014 0.0928 0.0928 0.0928 0 +0.00(+1.09%)
Dec 02, 2014 0.0820 0.0918 0.0820 0.0918 4,500 +0.01(+11.95%)
Dec 01, 2014 0.0820 0.0820 0.0820 0.0820 12,200 -0.01(-11.83%)
Nov 28, 2014 0.0820 0.0930 0.0820 0.0930 1,264 -0.00(-2.11%)
Nov 26, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 25, 2014 0.0930 0.0950 0.0930 0.0950 3,510 +0.01(+6.74%)
Nov 24, 2014 0.0828 0.0940 0.0828 0.0890 21,240 -0.00(-5.12%)
Nov 21, 2014 0.0814 0.0938 0.0799 0.0938 36,200 +0.00(+0.86%)
Nov 20, 2014 0.0795 0.0930 0.0795 0.0930 1,300 -0.00(-1.06%)
Nov 19, 2014 0.0945 0.0945 0.0806 0.0940 1,200 +0.01(+14.22%)
Nov 18, 2014 0.0900 0.0900 0.0800 0.0823 33,000 -0.01(-13.28%)
Nov 17, 2014 0.0949 0.0950 0.0949 19,020 -0.00(-0.11%)
Nov 14, 2014 0.0800 0.0950 0.0795 0.0950 38,000 +0.00(+0.00%)
Nov 13, 2014 0.0950 0.0950 0.0800 0.0950 12,400 +0.00(+0.00%)
Nov 12, 2014 0.0869 0.0990 0.0825 0.0950 101,200 +0.01(+9.20%)
Nov 11, 2014 0.0790 0.0870 0.0790 0.0870 1,400 +0.01(+10.13%)
Nov 10, 2014 0.0756 0.0900 0.0756 0.0790 30,515 -0.01(-7.06%)
Nov 07, 2014 0.0700 0.0850 0.0698 0.0850 85,596 +0.01(+14.09%)
Nov 06, 2014 0.0744 0.0745 0.0744 0.0745 16,290 -0.00(-0.53%)
Nov 05, 2014 0.0710 0.0749 0.0710 0.0749 550 +0.00(+5.49%)
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.