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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2008 1.039 1.130 0.9624 1.017 29,836 -0.09(-8.36%)
Oct 30, 2008 1.107 1.109 1.098 1.109 6,196 +0.01(+1.04%)
Oct 29, 2008 1.102 1.125 1.057 1.098 55,644 -0.00(-0.41%)
Oct 28, 2008 1.130 1.157 1.080 1.102 86,757 -0.02(-2.20%)
Oct 27, 2008 1.125 1.175 1.125 1.127 15,271 -0.01(-1.00%)
Oct 24, 2008 0.9760 1.188 0.9760 1.139 16,156 -0.08(-6.32%)
Oct 23, 2008 1.206 1.215 1.206 1.215 2,434 -0.01(-1.10%)
Oct 22, 2008 1.206 1.238 1.206 1.229 9,572 -0.01(-1.09%)
Oct 21, 2008 1.134 1.243 1.134 1.243 10,479 +0.05(+4.17%)
Oct 20, 2008 1.283 1.283 1.193 1.193 9,899 -0.04(-3.30%)
Oct 17, 2008 1.197 1.234 1.134 1.234 11,661 +0.04(+3.02%)
Oct 16, 2008 1.148 1.197 1.089 1.197 12,783 +0.00(+0.38%)
Oct 15, 2008 1.102 1.193 1.084 1.193 31,916 +0.11(+10.00%)
Oct 14, 2008 1.134 1.139 1.084 1.084 38,936 -0.02(-2.04%)
Oct 13, 2008 1.238 1.238 1.107 1.107 17,340 -0.09(-7.55%)
Oct 10, 2008 1.080 1.215 1.017 1.197 86,252 +0.08(+7.29%)
Oct 09, 2008 1.089 1.229 1.089 1.116 74,806 -0.13(-10.18%)
Oct 08, 2008 1.206 1.290 1.098 1.243 77,793 -0.03(-2.14%)
Oct 07, 2008 1.292 1.292 1.270 1.270 17,530 -0.04(-3.10%)
Oct 06, 2008 1.283 1.310 1.283 1.310 72,389 +0.00(+0.00%)
Oct 03, 2008 1.337 1.337 1.306 1.310 30,347 -0.03(-2.03%)
Oct 02, 2008 1.301 1.365 1.301 1.337 15,014 +0.00(+0.00%)
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.