Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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 (%)
Oct 31, 2016 0.0453 0.0454 0.0453 0.0453 8,669 -0.00(-8.30%)
Oct 28, 2016 0.0580 0.0580 0.0477 0.0494 23,000 +0.00(+9.78%)
Oct 27, 2016 0.0470 0.0470 0.0449 0.0450 42,200 +0.00(+3.21%)
Oct 25, 2016 0.0436 0.0436 0.0436 0 -0.00(-3.33%)
Oct 24, 2016 0.0479 0.0509 0.0451 0.0451 52,020 +0.00(+0.00%)
Oct 21, 2016 0.0487 0.0487 0.0435 0.0451 131,500 +0.00(+0.22%)
Oct 20, 2016 0.0520 0.0600 0.0450 0.0450 442,298 -0.01(-13.46%)
Oct 19, 2016 0.0500 0.0520 0.0500 0.0520 58,500 +0.00(+4.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-3.66%)
Oct 17, 2016 0.0430 0.0520 0.0430 0.0519 93,272 +0.01(+10.66%)
Oct 14, 2016 0.0469 0.0469 0.0468 0.0469 8,000 +0.00(+1.96%)
Oct 13, 2016 0.0430 0.0469 0.0430 0.0460 16,000 +0.00(+1.77%)
Oct 10, 2016 0.0452 0.0452 0.0452 0 -0.00(-9.60%)
Oct 06, 2016 0.0500 0.0500 0.0500 10 -0.00(-3.29%)
Oct 05, 2016 0.0475 0.0517 0.0470 0.0517 122,350 +0.00(+8.84%)
Oct 04, 2016 0.0500 0.0549 0.0470 0.0475 132,150 +0.00(+3.71%)
Oct 03, 2016 0.0590 0.0600 0.0458 0.0458 39,885 -0.01(-22.37%)
Sep 30, 2016 0.0440 0.0590 0.0440 0.0590 157,166 +0.01(+34.09%)
Sep 29, 2016 0.0439 0.0440 0.0439 0.0440 196,000 +0.00(+0.00%)
Sep 28, 2016 0.0426 0.0440 0.0426 0.0440 54,028 +0.00(+3.29%)
Sep 27, 2016 0.0465 0.0466 0.0425 0.0426 675,926 -0.00(-8.78%)
Sep 26, 2016 0.0500 0.0500 0.0467 0.0467 60,500 -0.00(-6.41%)
Sep 23, 2016 0.0483 0.0499 0.0481 0.0499 17,000 +0.00(+8.01%)
Sep 22, 2016 0.0500 0.0510 0.0462 0.0462 100,949 -0.00(-3.75%)
Sep 21, 2016 0.0485 0.0510 0.0480 0.0480 134,500 -0.00(-5.88%)
Sep 20, 2016 0.0500 0.0514 0.0475 0.0510 78,734 -0.00(-0.78%)
Sep 19, 2016 0.0504 0.0514 0.0504 0.0514 19,150 +0.00(+6.64%)
Sep 16, 2016 0.0509 0.0509 0.0461 0.0482 44,160 -0.00(-3.21%)
Sep 15, 2016 0.0450 0.0498 0.0441 0.0498 208,834 +0.01(+13.18%)
Sep 14, 2016 0.0499 0.0500 0.0440 0.0440 49,690 -0.01(-14.40%)
Sep 13, 2016 0.0499 0.0515 0.0499 0.0514 36,850 +0.00(+2.80%)
Sep 12, 2016 0.0524 0.0539 0.0499 0.0500 379,000 -0.00(-4.03%)
Sep 09, 2016 0.0529 0.0599 0.0521 0.0521 55,000 +0.00(+1.17%)
Sep 08, 2016 0.0541 0.0596 0.0515 0.0515 50,700 -0.00(-4.81%)
Sep 07, 2016 0.0518 0.0599 0.0518 0.0541 159,100 -0.01(-9.08%)
Sep 06, 2016 0.0515 0.0595 0.0515 0.0595 47,063 +0.01(+14.42%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Sep 01, 2016 0.0502 0.0640 0.0502 0.0600 30,570 +0.01(+11.32%)
Aug 31, 2016 0.0545 0.0545 0.0538 0.0539 68,666 -0.00(-0.19%)
Aug 30, 2016 0.0520 0.0645 0.0520 0.0540 129,000 +0.00(+0.00%)
Aug 29, 2016 0.0540 0.0540 0.0478 0.0540 58,000 +0.00(+3.85%)
Aug 26, 2016 0.0521 0.0560 0.0520 0.0520 44,000 -0.01(-14.05%)
Aug 25, 2016 0.0605 0.0605 0.0605 0.0605 1,000 +0.00(+6.33%)
Aug 24, 2016 0.0596 0.0600 0.0526 0.0569 74,970 -0.00(-5.17%)
Aug 23, 2016 0.0490 0.0600 0.0490 0.0600 16,000 +0.01(+20.00%)
Aug 22, 2016 0.0530 0.0530 0.0499 0.0500 80,566 -0.01(-12.28%)
Aug 19, 2016 0.0589 0.0590 0.0570 0.0570 29,200 -0.00(-3.88%)
Aug 18, 2016 0.0599 0.0600 0.0526 0.0593 142,298 +0.01(+11.68%)
Aug 17, 2016 0.0536 0.0600 0.0527 0.0531 91,434 -0.00(-5.18%)
Aug 16, 2016 0.0720 0.0720 0.0510 0.0560 336,816 -0.02(-26.32%)
Aug 15, 2016 0.0751 0.0799 0.0731 0.0760 111,024 -0.01(-10.27%)
Aug 12, 2016 0.0786 0.0847 0.0785 0.0847 37,600 -0.00(-3.20%)
Aug 11, 2016 0.0875 0.0875 0.0766 0.0875 12,480 +0.00(+0.00%)
Aug 10, 2016 0.0756 0.0875 0.0756 0.0875 3,100 +0.00(+0.00%)
Aug 09, 2016 0.0875 0.0875 0.0750 0.0875 2,570 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.0875 0.0736 0.0875 37,770 +0.00(+3.67%)
Aug 05, 2016 0.0844 0.0844 0.0715 0.0844 18,600 -0.00(-0.12%)
Aug 04, 2016 0.0716 0.0845 0.0716 0.0845 2,600 +0.00(+0.00%)
Aug 03, 2016 0.0834 0.0845 0.0800 0.0845 21,000 +0.00(+1.32%)
Aug 02, 2016 0.0711 0.0834 0.0711 0.0834 2,400 +0.00(+4.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.