Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 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 (%)
May 31, 2018 0.0800 0.0800 0.0798 0.0800 3,635 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+10.96%)
May 29, 2018 0.0721 0.0800 0.0721 0.0721 30,810 -0.01(-9.65%)
May 25, 2018 0.0798 0.0798 0.0798 0 +0.00(+0.88%)
May 24, 2018 0.0818 0.0819 0.0791 0.0791 66,000 -0.00(-5.27%)
May 23, 2018 0.0721 0.0835 0.0721 0.0835 17,025 +0.00(+4.45%)
May 22, 2018 0.0879 0.0879 0.0720 0.0799 85,944 -0.01(-6.89%)
May 21, 2018 0.0864 0.1000 0.0765 0.0859 228,793 +0.00(+4.84%)
May 18, 2018 0.0810 0.0878 0.0685 0.0819 84,190 +0.01(+20.71%)
May 17, 2018 0.0810 0.0839 0.0678 0.0678 4,375 -0.02(-20.83%)
May 16, 2018 0.0727 0.0857 0.0727 0.0857 5,500 +0.00(+2.02%)
May 15, 2018 0.0676 0.0840 0.0676 0.0840 19,000 -0.00(-3.34%)
May 14, 2018 0.0665 0.0869 0.0651 0.0869 22,150 +0.01(+17.91%)
May 11, 2018 0.0799 0.0800 0.0690 0.0737 55,100 +0.00(+5.14%)
May 10, 2018 0.0799 0.0800 0.0690 0.0701 56,550 -0.01(-12.27%)
May 09, 2018 0.0830 0.0841 0.0791 0.0799 6,465 -0.00(-3.73%)
May 08, 2018 0.0852 0.0852 0.0755 0.0830 26,050 -0.00(-0.31%)
May 07, 2018 0.0874 0.0879 0.0730 0.0833 34,257 -0.00(-5.28%)
May 04, 2018 0.0750 0.0880 0.0734 0.0879 199,644 +0.01(+19.59%)
May 03, 2018 0.0665 0.0735 0.0665 0.0735 17,828 -0.00(-2.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+1.76%)
May 01, 2018 0.0750 0.0750 0.0715 0.0737 14,000 +0.00(+3.08%)
Apr 30, 2018 0.0710 0.0750 0.0710 0.0715 921 -0.00(-4.67%)
Apr 27, 2018 0.0809 0.0809 0.0750 0.0750 20,731 +0.00(+1.35%)
Apr 26, 2018 0.0809 0.0809 0.0675 0.0740 233,834 +0.00(+0.65%)
Apr 25, 2018 0.0750 0.0750 0.0655 0.0735 21,400 +0.00(+5.03%)
Apr 24, 2018 0.0779 0.0779 0.0700 0.0700 123,400 -0.00(-6.67%)
Apr 23, 2018 0.0865 0.0865 0.0750 0.0750 33,998 -0.01(-9.66%)
Apr 20, 2018 0.0860 0.0860 0.0802 0.0830 3,470 +0.01(+9.96%)
Apr 19, 2018 0.0756 0.0865 0.0755 0.0755 25,270 -0.01(-12.11%)
Apr 18, 2018 0.0864 0.0864 0.0859 0.0859 7,000 -0.00(-0.58%)
Apr 17, 2018 0.0868 0.0868 0.0736 0.0864 48,348 +0.00(+4.73%)
Apr 16, 2018 0.0711 0.0825 0.0711 0.0825 25,341 +0.00(+4.94%)
Apr 13, 2018 0.0800 0.0800 0.0737 0.0786 4,600 -0.00(-1.73%)
Apr 12, 2018 0.0742 0.0875 0.0742 0.0800 85,324 -0.00(-3.50%)
Apr 11, 2018 0.0866 0.0866 0.0725 0.0829 54,700 +0.00(+3.62%)
Apr 10, 2018 0.0868 0.0868 0.0800 0.0800 21,900 -0.00(-4.94%)
Apr 09, 2018 0.0800 0.0867 0.0741 0.0842 65,044 +0.00(+0.91%)
Apr 06, 2018 0.0820 0.0867 0.0744 0.0834 71,716 +0.00(+1.71%)
Apr 05, 2018 0.0849 0.0849 0.0720 0.0820 28,080 -0.00(-1.20%)
Apr 04, 2018 0.0830 0.0859 0.0800 0.0830 74,466 +0.00(+4.13%)
Apr 03, 2018 0.0720 0.0868 0.0633 0.0797 264,962 +0.00(+4.88%)
Apr 02, 2018 0.0700 0.0800 0.0690 0.0760 59,265 +0.01(+8.42%)
Mar 29, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.41%)
Mar 28, 2018 0.0750 0.0750 0.0600 0.0749 84,610 +0.01(+22.59%)
Mar 27, 2018 0.0775 0.0849 0.0611 0.0611 346,790 -0.01(-18.53%)
Mar 26, 2018 0.0698 0.0890 0.0698 0.0750 231,399 +0.01(+15.38%)
Mar 23, 2018 0.0677 0.0735 0.0640 0.0650 120,287 -0.01(-12.75%)
Mar 22, 2018 0.0770 0.0770 0.0628 0.0745 49,721 -0.00(-3.87%)
Mar 21, 2018 0.0870 0.0870 0.0636 0.0775 74,806 +0.02(+28.95%)
Mar 20, 2018 0.0755 0.0755 0.0561 0.0601 388,081 -0.01(-14.14%)
Mar 19, 2018 0.0540 0.0990 0.0525 0.0700 1,992,321 +0.02(+29.63%)
Mar 16, 2018 0.0558 0.0559 0.0540 0.0540 1,300 -0.00(-3.40%)
Mar 15, 2018 0.0559 0.0559 0.0559 0.0559 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0559 0.0559 0.0559 35 +0.00(+3.71%)
Mar 12, 2018 0.0451 0.0540 0.0451 0.0539 15,000 -0.00(-0.19%)
Mar 09, 2018 0.0540 0.0540 0.0451 0.0540 5,100 +0.00(+3.41%)
Mar 08, 2018 0.0545 0.0545 0.0451 0.0522 9,211 +0.01(+27.06%)
Mar 07, 2018 0.0500 0.0500 0.0411 0.0411 6,726 -0.01(-22.82%)
Mar 06, 2018 0.0402 0.0546 0.0402 0.0532 13,000 +0.00(+7.14%)
Mar 02, 2018 0.0497 0.0497 0.0497 0 -0.00(-4.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.