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 -0.020 (-1.07%)
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, 2019 2.670 2.705 2.660 2.660 14,598 +0.00(+0.00%)
Oct 30, 2019 2.700 2.778 2.660 2.660 11,118 -0.06(-2.21%)
Oct 29, 2019 2.760 2.951 2.710 2.720 17,257 -0.04(-1.45%)
Oct 28, 2019 2.760 2.900 2.760 2.760 21,599 -0.10(-3.50%)
Oct 25, 2019 2.900 2.915 2.771 2.860 14,000 -0.04(-1.38%)
Oct 24, 2019 2.927 2.948 2.900 2.900 3,389 -0.01(-0.34%)
Oct 23, 2019 2.900 2.950 2.860 2.910 22,714 +0.01(+0.34%)
Oct 22, 2019 2.966 2.966 2.888 2.900 2,085 +0.12(+4.32%)
Oct 21, 2019 2.810 2.870 2.780 2.780 3,879 -0.10(-3.47%)
Oct 18, 2019 2.780 2.880 2.780 2.880 900 +0.07(+2.49%)
Oct 17, 2019 2.895 2.895 2.744 2.810 4,101 -0.01(-0.28%)
Oct 16, 2019 2.850 2.860 2.780 2.818 33,137 -0.02(-0.78%)
Oct 15, 2019 2.880 2.977 2.840 2.840 6,226 -0.06(-2.07%)
Oct 14, 2019 2.900 2.973 2.900 2.900 2,080 -0.03(-1.02%)
Oct 11, 2019 2.900 2.980 2.900 2.930 3,800 +0.02(+0.69%)
Oct 10, 2019 2.800 3.030 2.800 2.910 2,083 -0.06(-2.18%)
Oct 09, 2019 2.999 3.000 2.970 2.975 6,795 -0.02(-0.50%)
Oct 08, 2019 2.920 2.999 2.900 2.990 12,677 +0.09(+3.10%)
Oct 07, 2019 2.970 2.970 2.840 2.900 13,035 -0.02(-0.68%)
Oct 04, 2019 2.980 2.990 2.905 2.920 6,000 +0.00(+0.00%)
Oct 03, 2019 2.820 2.920 2.800 2.920 2,603 +0.12(+4.29%)
Oct 02, 2019 2.670 2.870 2.670 2.800 19,063 -0.12(-3.95%)
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.