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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 28, 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 (%)
Mar 31, 2016 0.1075 0.1250 0.0900 0.1099 185,558 -0.01(-4.43%)
Mar 30, 2016 0.0650 0.1280 0.0425 0.1150 1,424,254 +0.03(+29.21%)
Mar 29, 2016 0.0660 0.0890 0.0630 0.0890 101,000 +0.01(+16.95%)
Mar 28, 2016 0.0843 0.0843 0.0761 0.0761 40,888 -0.01(-8.86%)
Mar 24, 2016 0.0835 0.0835 0.0835 0 +0.01(+9.72%)
Mar 23, 2016 0.0844 0.0844 0.0761 0.0761 33,930 -0.00(-1.81%)
Mar 22, 2016 0.0844 0.0844 0.0775 0.0775 45,388 -0.01(-7.52%)
Mar 21, 2016 0.0800 0.0853 0.0761 0.0838 55,689 -0.00(-3.90%)
Mar 18, 2016 0.0768 0.0890 0.0751 0.0872 108,440 +0.00(+4.31%)
Mar 17, 2016 0.0796 0.0836 0.0796 0.0836 28,000 -0.00(-0.71%)
Mar 16, 2016 0.0898 0.0898 0.0802 0.0842 110,480 -0.01(-6.24%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0898 93,926 +0.00(+1.69%)
Mar 14, 2016 0.0847 0.0883 0.0796 0.0883 68,200 +0.00(+5.76%)
Mar 11, 2016 0.0800 0.0835 0.0800 0.0835 39,776 +0.01(+11.33%)
Mar 10, 2016 0.0710 0.0835 0.0710 0.0750 76,300 +0.00(+6.99%)
Mar 09, 2016 0.0800 0.0801 0.0701 0.0701 76,000 -0.01(-8.96%)
Mar 08, 2016 0.0772 0.0816 0.0770 0.0770 21,351 +0.00(+1.18%)
Mar 07, 2016 0.0761 0.0761 0.0761 0.0761 20,000 -0.01(-10.47%)
Mar 04, 2016 0.0825 0.0825 0.0825 0.0850 17,000 -0.00(-5.56%)
Mar 03, 2016 0.0891 0.0940 0.0820 0.0900 143,356 +0.00(+0.00%)
Mar 02, 2016 0.0720 0.0900 0.0720 0.0900 147,244 +0.01(+19.21%)
Mar 01, 2016 0.0795 0.0900 0.0650 0.0755 524,600 -0.01(-16.02%)
Feb 29, 2016 0.0642 0.0900 0.0642 0.0899 334,731 +0.01(+12.37%)
Feb 26, 2016 0.0771 0.0800 0.0771 0.0800 82,692 +0.00(+3.76%)
Feb 25, 2016 0.0799 0.0799 0.0701 0.0771 41,041 -0.00(-0.52%)
Feb 24, 2016 0.0799 0.0799 0.0605 0.0775 10,500 +0.00(+1.57%)
Feb 23, 2016 0.0775 0.0775 0.0670 0.0763 84,210 -0.00(-1.42%)
Feb 22, 2016 0.0700 0.0775 0.0699 0.0774 175,992 +0.01(+16.22%)
Feb 19, 2016 0.0565 0.0700 0.0565 0.0666 157,700 -0.00(-3.48%)
Feb 18, 2016 0.0575 0.0690 0.0575 0.0690 35,725 +0.01(+26.61%)
Feb 17, 2016 0.0570 0.0570 0.0545 0.0545 13,890 -0.00(-3.54%)
Feb 12, 2016 0.0565 0.0565 0.0565 0 +0.00(+6.60%)
Feb 11, 2016 0.0555 0.0555 0.0530 0.0530 35,200 -0.00(-5.36%)
Feb 10, 2016 0.0501 0.0560 0.0500 0.0560 62,700 +0.00(+5.46%)
Feb 08, 2016 0.0531 0.0531 0.0531 0 +0.00(+0.19%)
Feb 04, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Feb 03, 2016 0.0525 0.0550 0.0505 0.0540 114,300 +0.00(+5.88%)
Feb 01, 2016 0.0510 0.0510 0.0510 0 -0.00(-2.86%)
Jan 29, 2016 0.0525 0.0525 0.0525 0.0525 1,000 +0.01(+13.88%)
Jan 28, 2016 0.0500 0.0500 0.0461 0.0461 775 -0.01(-12.19%)
Jan 27, 2016 0.0500 0.0525 0.0500 0.0525 3,100 +0.00(+0.96%)
Jan 26, 2016 0.0520 0.0520 0.0520 0.0520 8,000 +0.00(+4.00%)
Jan 25, 2016 0.0500 0.0500 0.0495 0.0500 60,000 +0.00(+8.46%)
Jan 22, 2016 0.0480 0.0550 0.0460 0.0461 84,682 -0.00(-3.96%)
Jan 21, 2016 0.0487 0.0570 0.0480 0.0480 80,900 -0.01(-17.24%)
Jan 15, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Jan 14, 2016 0.0501 0.0600 0.0501 0.0600 1,801 +0.00(+1.69%)
Jan 13, 2016 0.0590 0.0590 0.0590 0.0590 800 +0.01(+19.68%)
Jan 12, 2016 0.0638 0.0638 0.0493 0.0493 5,000 -0.01(-12.28%)
Jan 11, 2016 0.0570 0.0570 0.0562 0.0562 1,600 +0.01(+12.40%)
Jan 08, 2016 0.0694 0.0694 0.0500 0.0500 170,900 -0.01(-15.54%)
Jan 07, 2016 0.0695 0.0695 0.0592 0.0592 12,600 -0.00(-5.43%)
Jan 05, 2016 0.0626 0.0626 0.0626 0 -0.01(-10.57%)
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.