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 29, 2021 4.000 4.152 3.911 4.010 20,300 -0.03(-0.74%)
Jan 28, 2021 4.260 4.320 3.860 4.040 44,621 -0.16(-3.81%)
Jan 27, 2021 4.320 4.320 4.050 4.200 106,356 -0.16(-3.67%)
Jan 26, 2021 4.400 4.500 4.300 4.360 70,382 +0.02(+0.46%)
Jan 25, 2021 4.340 4.372 4.200 4.340 51,071 +0.06(+1.40%)
Jan 22, 2021 4.250 4.280 4.210 4.280 70,700 -0.01(-0.23%)
Jan 21, 2021 4.350 4.410 4.250 4.290 44,759 -0.06(-1.38%)
Jan 20, 2021 4.450 4.700 4.350 4.350 82,890 -0.06(-1.36%)
Jan 19, 2021 4.500 4.500 4.340 4.410 86,262 -0.03(-0.68%)
Jan 15, 2021 4.460 4.500 4.350 4.440 75,100 +0.05(+1.14%)
Jan 14, 2021 4.350 4.520 4.348 4.390 90,673 +0.09(+2.09%)
Jan 13, 2021 3.980 4.380 3.970 4.300 145,803 +0.33(+8.31%)
Jan 12, 2021 3.950 4.060 3.950 3.970 19,380 +0.02(+0.51%)
Jan 11, 2021 4.000 4.000 3.930 3.950 28,743 -0.11(-2.71%)
Jan 08, 2021 4.040 4.152 3.750 4.060 48,800 +0.08(+2.01%)
Jan 07, 2021 3.570 4.020 3.570 3.980 132,656 +0.41(+11.48%)
Jan 06, 2021 3.530 3.630 3.360 3.570 25,362 +0.10(+2.88%)
Jan 05, 2021 3.410 3.520 3.410 3.470 12,297 +0.06(+1.76%)
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.