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 )

1.800 +0.030 (+1.69%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 5, 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 28, 2003 1.428 1.509 1.428 1.505 67,699 +0.06(+4.06%)
Nov 26, 2003 1.441 1.478 1.396 1.446 77,435 +0.00(+0.31%)
Nov 25, 2003 1.297 1.482 1.297 1.441 141,901 +0.03(+2.24%)
Nov 24, 2003 1.328 1.423 1.306 1.410 107,702 +0.12(+9.05%)
Nov 21, 2003 1.351 1.333 1.292 1.293 51,007 -0.06(-4.31%)
Nov 20, 2003 1.319 1.360 1.315 1.351 56,538 +0.04(+2.75%)
Nov 19, 2003 1.351 1.374 1.315 1.315 37,524 -0.06(-4.28%)
Nov 18, 2003 1.351 1.428 1.324 1.374 120,557 +0.00(+0.00%)
Nov 17, 2003 1.441 1.455 1.365 1.374 81,339 -0.11(-7.60%)
Nov 14, 2003 1.505 1.505 1.446 1.487 31,345 -0.02(-1.20%)
Nov 13, 2003 1.487 1.505 1.487 1.505 21,910 -0.00(-0.30%)
Nov 12, 2003 1.532 1.532 1.455 1.509 28,840 +0.04(+2.77%)
Nov 11, 2003 1.518 1.518 1.468 1.468 34,966 -0.06(-4.13%)
Nov 10, 2003 1.441 1.581 1.432 1.532 205,667 +0.09(+6.60%)
Nov 07, 2003 1.487 1.509 1.437 1.437 58,815 -0.03(-2.15%)
Nov 06, 2003 1.414 1.468 1.414 1.468 62,854 +0.01(+0.62%)
Nov 05, 2003 1.428 1.491 1.306 1.459 69,051 +0.01(+0.94%)
Nov 04, 2003 1.423 1.446 1.315 1.446 155,158 +0.02(+1.59%)
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.