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 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 29, 2002 1.270 1.328 1.265 1.265 56,879 +0.01(+1.08%)
Nov 27, 2002 1.337 1.351 1.252 1.252 63,518 -0.05(-4.15%)
Nov 26, 2002 1.333 1.346 1.297 1.306 40,501 -0.02(-1.37%)
Nov 25, 2002 1.243 1.356 1.224 1.324 113,979 +0.11(+8.92%)
Nov 22, 2002 1.256 1.279 1.193 1.215 52,452 -0.06(-4.61%)
Nov 21, 2002 1.310 1.310 1.243 1.274 30,984 -0.01(-0.70%)
Nov 20, 2002 1.166 1.288 1.152 1.283 92,732 +0.12(+10.51%)
Nov 19, 2002 1.252 1.287 1.161 1.161 64,625 -0.13(-9.79%)
Nov 18, 2002 1.243 1.288 1.243 1.287 32,976 +0.04(+3.56%)
Nov 15, 2002 1.252 1.274 1.238 1.243 26,558 -0.02(-1.75%)
Nov 14, 2002 1.252 1.306 1.252 1.265 106,897 -0.00(-0.36%)
Nov 13, 2002 1.270 1.314 1.182 1.270 40,501 -0.04(-3.10%)
Nov 12, 2002 1.175 1.315 1.175 1.310 135,668 +0.13(+10.69%)
Nov 11, 2002 1.207 1.207 1.175 1.184 23,017 -0.02(-1.87%)
Nov 08, 2002 1.360 1.365 1.206 1.206 203,835 -0.15(-11.00%)
Nov 07, 2002 1.238 1.369 1.238 1.356 167,981 +0.00(+0.34%)
Nov 06, 2002 1.274 1.351 1.274 1.351 155,145 +0.06(+4.99%)
Nov 05, 2002 1.238 1.288 1.238 1.287 15,713 -0.00(-0.07%)
Nov 04, 2002 1.157 1.288 1.157 1.288 249,648 +0.14(+12.65%)
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.