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 )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2015 5.050 5.090 4.880 4.880 38,050 -0.20(-3.94%)
Jan 29, 2015 4.970 5.090 4.940 5.080 85,236 +0.10(+2.01%)
Jan 28, 2015 4.960 5.190 4.941 4.980 142,841 +0.02(+0.40%)
Jan 27, 2015 4.750 4.970 4.710 4.960 62,386 +0.22(+4.64%)
Jan 26, 2015 4.620 4.889 4.620 4.740 56,672 +0.15(+3.27%)
Jan 23, 2015 4.550 4.630 4.550 4.590 14,754 +0.03(+0.66%)
Jan 22, 2015 4.570 4.620 4.550 4.560 8,578 +0.03(+0.66%)
Jan 21, 2015 4.800 4.800 4.530 4.530 11,286 -0.25(-5.23%)
Jan 20, 2015 4.450 4.780 4.450 4.780 54,027 +0.31(+6.94%)
Jan 16, 2015 4.380 4.590 4.350 4.470 25,036 +0.05(+1.13%)
Jan 15, 2015 4.580 4.650 4.400 4.420 31,663 -0.09(-2.00%)
Jan 14, 2015 4.530 4.630 4.510 4.510 10,880 -0.03(-0.66%)
Jan 13, 2015 4.700 4.700 4.500 4.540 34,754 -0.07(-1.52%)
Jan 12, 2015 4.580 4.630 4.580 4.610 13,315 +0.03(+0.66%)
Jan 09, 2015 4.560 4.720 4.540 4.580 31,265 +0.02(+0.44%)
Jan 08, 2015 4.540 4.600 4.510 4.560 15,443 +0.06(+1.33%)
Jan 07, 2015 4.530 4.554 4.450 4.500 14,364 +0.02(+0.45%)
Jan 06, 2015 4.530 4.540 4.460 4.480 39,785 -0.05(-1.10%)
Jan 05, 2015 4.570 4.646 4.520 4.530 30,611 +0.03(+0.67%)
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.