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 -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 (%)
May 31, 2016 0.0800 0.0800 0.0752 0.0793 43,700 -0.00(-0.88%)
May 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
May 26, 2016 0.0799 0.0799 0.0775 0.0775 44,366 -0.00(-3.00%)
May 25, 2016 0.0799 0.0799 0.0799 0.0799 13,666 +0.00(+0.00%)
May 24, 2016 0.0799 0.0799 0.0799 0.0799 60,002 -0.00(-0.13%)
May 23, 2016 0.0790 0.0800 0.0731 0.0800 55,800 +0.00(+1.27%)
May 20, 2016 0.0710 0.0790 0.0700 0.0790 53,498 -0.00(-2.35%)
May 19, 2016 0.0920 0.0920 0.0800 0.0809 429,170 -0.01(-10.11%)
May 18, 2016 0.0920 0.1000 0.0726 0.0900 441,114 -0.00(-1.10%)
May 17, 2016 0.1071 0.1071 0.0900 0.0910 785,298 -0.02(-17.27%)
May 16, 2016 0.1100 0.1179 0.1097 0.1100 102,076 -0.01(-6.78%)
May 13, 2016 0.1180 0.1180 0.1180 0.1180 5,100 +0.00(+0.00%)
May 12, 2016 0.1180 0.1180 0.1100 0.1180 29,300 +0.00(+4.33%)
May 11, 2016 0.1180 0.1180 0.1131 0.1131 28,688 -0.00(-3.33%)
May 10, 2016 0.1188 0.1188 0.1155 0.1170 62,600 -0.00(-1.52%)
May 09, 2016 0.1199 0.1199 0.1150 0.1188 51,358 +0.00(+0.00%)
May 06, 2016 0.1184 0.1188 0.1184 0.1188 12,100 +0.00(+0.34%)
May 05, 2016 0.1112 0.1184 0.1105 0.1184 44,054 +0.00(+0.68%)
May 04, 2016 0.1120 0.1180 0.1120 0.1176 33,832 +0.01(+5.00%)
May 03, 2016 0.1180 0.1180 0.1120 0.1120 83,000 +0.00(+1.82%)
May 02, 2016 0.1172 0.1179 0.1100 0.1100 12,067 -0.01(-6.62%)
Apr 29, 2016 0.1150 0.1178 0.1150 0.1178 12,000 +0.00(+2.70%)
Apr 28, 2016 0.1101 0.1147 0.1100 0.1147 43,516 +0.01(+8.31%)
Apr 27, 2016 0.1060 0.1060 0.1059 0.1059 20,858 -0.01(-6.28%)
Apr 26, 2016 0.1051 0.1130 0.1051 0.1130 28,759 +0.01(+7.11%)
Apr 25, 2016 0.1150 0.1150 0.1055 0.1055 26,011 +0.00(+0.38%)
Apr 22, 2016 0.1100 0.1200 0.1050 0.1051 38,457 -0.01(-8.61%)
Apr 21, 2016 0.1040 0.1150 0.1040 0.1150 106,487 +0.01(+4.55%)
Apr 20, 2016 0.1089 0.1100 0.1049 0.1100 91,063 +0.00(+2.90%)
Apr 19, 2016 0.1042 0.1081 0.0950 0.1069 234,177 -0.00(-2.82%)
Apr 18, 2016 0.1050 0.1100 0.0935 0.1100 211,950 +0.01(+4.76%)
Apr 15, 2016 0.1100 0.1100 0.1050 0.1050 30,356 -0.01(-4.55%)
Apr 14, 2016 0.1038 0.1100 0.1038 0.1100 52,400 +0.01(+10.00%)
Apr 13, 2016 0.1070 0.1195 0.0980 0.1000 1,296,945 -0.01(-9.09%)
Apr 12, 2016 0.1026 0.1100 0.1026 0.1100 114,000 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1200 0.1021 0.1100 617,773 -0.00(-1.79%)
Apr 08, 2016 0.1100 0.1150 0.1060 0.1120 67,088 +0.00(+1.82%)
Apr 07, 2016 0.1100 0.1150 0.0915 0.1100 459,375 -0.01(-5.17%)
Apr 06, 2016 0.1167 0.1175 0.1089 0.1160 119,288 -0.00(-1.28%)
Apr 05, 2016 0.1100 0.1175 0.1095 0.1175 120,090 +0.01(+6.82%)
Apr 04, 2016 0.1097 0.1200 0.1020 0.1100 220,434 +0.00(+0.09%)
Apr 01, 2016 0.0925 0.1099 0.0920 0.1099 57,396 +0.00(+0.00%)
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%)
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.