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

Aware Inc (NQ: AWRE )

1.884 +0.034 (+1.84%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 24, 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 (%)
Jan 30, 2009 0.9534 1.017 0.9489 1.012 18,196 +0.06(+6.67%)
Jan 29, 2009 0.9579 0.9579 0.9489 0.9489 11,544 -0.02(-1.87%)
Jan 28, 2009 0.9489 0.9669 0.9489 0.9669 15,129 +0.06(+6.47%)
Jan 27, 2009 0.9037 0.9082 0.9037 0.9082 3,474 +0.00(+0.50%)
Jan 26, 2009 0.9217 0.9217 0.9037 0.9037 7,746 -0.02(-2.44%)
Jan 23, 2009 0.9172 0.9263 0.8160 0.9263 3,762 -0.02(-2.38%)
Jan 22, 2009 0.9263 0.9489 0.9263 0.9489 5,532 +0.00(+0.00%)
Jan 21, 2009 0.9489 0.9534 0.9308 0.9489 5,532 +0.00(+0.08%)
Jan 20, 2009 0.9263 0.9489 0.9217 0.9481 27,886 +0.00(+0.40%)
Jan 16, 2009 0.9489 0.9534 0.9263 0.9443 2,213 -0.03(-2.79%)
Jan 15, 2009 0.9037 0.9714 0.8811 0.9714 30,918 +0.05(+5.91%)
Jan 14, 2009 0.9263 0.9579 0.9082 0.9172 27,554 -0.05(-5.14%)
Jan 13, 2009 0.9308 0.9669 0.9307 0.9669 22,050 +0.05(+5.42%)
Jan 12, 2009 0.8811 0.9172 0.8811 0.9172 39,768 -0.01(-0.98%)
Jan 09, 2009 0.9488 0.9489 0.9263 0.9263 19,626 -0.01(-0.97%)
Jan 08, 2009 0.9285 0.9398 0.9285 0.9353 4,656 -0.03(-3.27%)
Jan 07, 2009 0.9308 0.9669 0.9127 0.9669 37,290 +0.00(+0.47%)
Jan 06, 2009 0.9534 0.9624 0.9398 0.9624 73,551 +0.01(+1.43%)
Jan 05, 2009 0.9534 0.9534 0.9037 0.9489 25,889 +0.03(+3.45%)
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.