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 (%)
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%)
Aug 03, 2020 0.0288 0.0305 0.0266 0.0290 129,998 +0.00(+3.57%)
Jul 31, 2020 0.0288 0.0288 0.0280 0.0280 1,800 +0.00(+1.82%)
Jul 30, 2020 0.0303 0.0303 0.0275 0.0275 401 -0.00(-9.84%)
Jul 29, 2020 0.0307 0.0307 0.0275 0.0305 82,790 -0.00(-0.97%)
Jul 27, 2020 0.0308 0.0308 0.0308 0 -0.00(-0.65%)
Jul 24, 2020 0.0310 0.0310 0.0310 0.0310 100 +0.00(+0.00%)
Jul 23, 2020 0.0318 0.0318 0.0270 0.0310 285,692 -0.00(-2.52%)
Jul 22, 2020 0.0300 0.0318 0.0300 0.0318 2,300 +0.00(+0.00%)
Jul 21, 2020 0.0318 0.0318 0.0300 0.0318 11,201 +0.00(+0.00%)
Jul 20, 2020 0.0320 0.0320 0.0275 0.0318 31,384 -0.00(-0.62%)
Jul 17, 2020 0.0310 0.0320 0.0302 0.0320 145,300 +0.00(+1.59%)
Jul 16, 2020 0.0319 0.0319 0.0302 0.0315 16,500 +0.00(+4.30%)
Jul 15, 2020 0.0300 0.0302 0.0300 0.0302 31,294 +0.00(+0.67%)
Jul 14, 2020 0.0330 0.0344 0.0300 0.0300 178,900 +0.00(+0.00%)
Jul 13, 2020 0.0354 0.0360 0.0300 0.0300 298,538 -0.00(-7.69%)
Jul 10, 2020 0.0250 0.0340 0.0250 0.0325 49,900 -0.00(-4.41%)
Jul 09, 2020 0.0325 0.0340 0.0300 0.0340 50,806 +0.00(+4.62%)
Jul 08, 2020 0.0270 0.0325 0.0270 0.0325 6,304 +0.00(+2.20%)
Jul 07, 2020 0.0355 0.0355 0.0318 0.0318 4,100 -0.00(-11.42%)
Jul 06, 2020 0.0262 0.0359 0.0262 0.0359 141,583 +0.00(+3.46%)
Jul 02, 2020 0.0260 0.0349 0.0260 0.0347 8,100 +0.00(+11.94%)
Jul 01, 2020 0.0345 0.0345 0.0250 0.0310 40,545 -0.00(-10.14%)
Jun 30, 2020 0.0393 0.0399 0.0260 0.0345 199,500 -0.01(-13.53%)
Jun 29, 2020 0.0360 0.0410 0.0320 0.0399 13,300 +0.00(+0.00%)
Jun 26, 2020 0.0410 0.0410 0.0310 0.0399 50,400 +0.01(+37.59%)
Jun 25, 2020 0.0410 0.0410 0.0283 0.0290 10,244 -0.01(-30.95%)
Jun 24, 2020 0.0449 0.0449 0.0310 0.0420 203,902 -0.00(-6.25%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0448 32,128 -0.00(-0.44%)
Jun 22, 2020 0.0459 0.0460 0.0400 0.0450 369,047 -0.00(-1.96%)
Jun 19, 2020 0.0407 0.0459 0.0400 0.0459 92,500 +0.00(+4.32%)
Jun 18, 2020 0.0449 0.0513 0.0440 0.0440 239,340 +0.00(+3.53%)
Jun 17, 2020 0.0480 0.0530 0.0401 0.0425 294,748 -0.01(-12.37%)
Jun 16, 2020 0.0395 0.0600 0.0365 0.0485 1,518,571 +0.01(+31.08%)
Jun 15, 2020 0.0325 0.0395 0.0265 0.0370 382,081 +0.00(+13.85%)
Jun 12, 2020 0.0251 0.0400 0.0251 0.0325 154,500 +0.00(+6.56%)
Jun 11, 2020 0.0375 0.0440 0.0278 0.0305 90,446 -0.00(-4.69%)
Jun 10, 2020 0.0300 0.0320 0.0270 0.0320 92,526 +0.00(+3.23%)
Jun 09, 2020 0.0163 0.0310 0.0110 0.0310 379,917 +0.00(+4.38%)
Jun 08, 2020 0.0205 0.0300 0.0193 0.0297 406,959 +0.01(+54.69%)
Jun 05, 2020 0.0194 0.0194 0.0192 0.0192 2,000 +0.00(+2.13%)
Jun 04, 2020 0.0200 0.0200 0.0160 0.0188 58,285 -0.00(-1.05%)
Jun 03, 2020 0.0163 0.0190 0.0163 0.0190 1,100 +0.00(+0.00%)
Jun 02, 2020 0.0190 0.0190 0.0164 0.0190 31,000 -0.00(-0.52%)
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.