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 )

0.0075 +0.0005 (+7.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 3, 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 30, 2020 0.0200 0.0200 0.0200 0.0200 2,794 +0.00(+0.00%)
Apr 29, 2020 0.0177 0.0205 0.0177 0.0200 112,000 -0.00(-2.44%)
Apr 28, 2020 0.0173 0.0205 0.0173 0.0205 2,336 +0.00(+0.00%)
Apr 27, 2020 0.0173 0.0205 0.0173 0.0205 4,168 +0.00(+0.00%)
Apr 24, 2020 0.0174 0.0207 0.0172 0.0205 17,100 +0.00(+2.50%)
Apr 23, 2020 0.0200 0.0200 0.0200 0.0200 4,400 +0.00(+0.00%)
Apr 22, 2020 0.0167 0.0200 0.0167 0.0200 6,100 +0.00(+0.00%)
Apr 21, 2020 0.0186 0.0200 0.0186 0.0200 31,101 +0.00(+5.26%)
Apr 20, 2020 0.0187 0.0190 0.0182 0.0190 3,258 +0.00(+3.83%)
Apr 17, 2020 0.0190 0.0190 0.0170 0.0183 7,500 +0.00(+14.37%)
Apr 16, 2020 0.0209 0.0209 0.0157 0.0160 262,352 -0.00(-23.44%)
Apr 15, 2020 0.0209 0.0209 0.0209 0.0209 1,000 +0.00(+0.00%)
Apr 14, 2020 0.0209 0.0209 0.0209 0.0209 1,500 +0.00(+0.97%)
Apr 13, 2020 0.0194 0.0209 0.0180 0.0207 4,913 -0.00(-0.96%)
Apr 09, 2020 0.0161 0.0209 0.0161 0.0209 27,000 +0.00(+4.50%)
Apr 08, 2020 0.0157 0.0209 0.0157 0.0200 66,300 +0.00(+0.00%)
Apr 07, 2020 0.0171 0.0200 0.0161 0.0200 12,405 +0.00(+16.96%)
Apr 06, 2020 0.0162 0.0171 0.0162 0.0171 10,000 -0.00(-12.31%)
Apr 03, 2020 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0161 0.0195 26,512 -0.00(-2.50%)
Mar 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2020 0.0208 0.0208 0.0200 0.0200 12,000 -0.00(-4.31%)
Mar 27, 2020 0.0193 0.0209 0.0183 0.0209 4,900 +0.00(+0.48%)
Mar 26, 2020 0.0209 0.0209 0.0183 0.0208 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0156 0.0208 0.0156 0.0208 2,000 -0.00(-0.48%)
Mar 24, 2020 0.0209 0.0209 0.0209 0.0209 1,623 +0.00(+0.00%)
Mar 23, 2020 0.0186 0.0209 0.0162 0.0209 440 +0.00(+12.37%)
Mar 20, 2020 0.0155 0.0210 0.0155 0.0186 26,800 -0.00(-11.43%)
Mar 19, 2020 0.0162 0.0210 0.0162 0.0210 6,225 +0.00(+5.00%)
Mar 18, 2020 0.0217 0.0217 0.0200 0.0200 2,000 +0.00(+8.11%)
Mar 17, 2020 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Mar 16, 2020 0.0220 0.0220 0.0185 0.0185 8,000 +0.00(+0.00%)
Mar 13, 2020 0.0207 0.0229 0.0185 0.0185 2,600 -0.00(-15.91%)
Mar 12, 2020 0.0230 0.0230 0.0220 0.0220 1,500 -0.00(-4.35%)
Mar 11, 2020 0.0230 0.0230 0.0230 40 +0.00(+0.00%)
Mar 10, 2020 0.0234 0.0234 0.0215 0.0230 4,000 +0.00(+15.00%)
Mar 09, 2020 0.0239 0.0239 0.0161 0.0200 131,040 -0.00(-10.71%)
Mar 06, 2020 0.0224 0.0224 0.0224 0.0224 1,000 +0.00(+6.67%)
Mar 05, 2020 0.0210 0.0210 0.0210 0.0210 100 +0.00(+5.00%)
Mar 04, 2020 0.0210 0.0210 0.0200 0.0200 149,400 -0.00(-4.76%)
Mar 03, 2020 0.0224 0.0224 0.0210 0.0210 1,100 -0.00(-4.55%)
Mar 02, 2020 0.0220 0.0224 0.0205 0.0220 18,980 +0.00(+21.55%)
Feb 28, 2020 0.0220 0.0224 0.0181 0.0181 78,400 -0.00(-15.81%)
Feb 27, 2020 0.0215 0.0215 0.0215 0.0215 5,000 +0.00(+0.47%)
Feb 26, 2020 0.0210 0.0214 0.0187 0.0214 22,890 +0.00(+1.90%)
Feb 25, 2020 0.0179 0.0210 0.0179 0.0210 16,000 +0.00(+5.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 6 +0.00(+0.00%)
Feb 21, 2020 0.0204 0.0210 0.0200 0.0200 19,000 +0.00(+19.05%)
Feb 20, 2020 0.0207 0.0207 0.0160 0.0168 134,772 +0.00(+5.00%)
Feb 19, 2020 0.0169 0.0169 0.0160 0.0160 62,000 -0.00(-11.11%)
Feb 18, 2020 0.0169 0.0189 0.0169 0.0180 62,410 +0.00(+5.88%)
Feb 14, 2020 0.0176 0.0176 0.0170 0.0170 2,600 -0.00(-15.00%)
Feb 13, 2020 0.0223 0.0223 0.0200 0.0200 20,400 -0.00(-8.26%)
Feb 12, 2020 0.0190 0.0218 0.0175 0.0218 32,380 +0.00(+24.57%)
Feb 11, 2020 0.0169 0.0220 0.0169 0.0175 37,300 -0.00(-10.26%)
Feb 10, 2020 0.0171 0.0195 0.0171 0.0195 19,300 +0.00(+14.71%)
Feb 07, 2020 0.0187 0.0226 0.0170 0.0170 230,000 -0.00(-8.11%)
Feb 06, 2020 0.0183 0.0186 0.0183 0.0185 2,388 -0.00(-7.50%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 61,265 -0.00(-11.50%)
Feb 04, 2020 0.0238 0.0238 0.0226 0.0226 2,020 +0.00(+3.67%)
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.