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 30, 2004 1.956 2.237 1.956 2.219 137,882 -0.00(-0.02%)
Nov 29, 2004 2.187 2.228 2.106 2.219 177,719 +0.02(+1.05%)
Nov 26, 2004 2.187 2.200 2.083 2.196 48,468 +0.03(+1.23%)
Nov 24, 2004 2.033 2.196 2.033 2.169 408,113 +0.10(+5.05%)
Nov 23, 2004 1.853 2.074 1.853 2.065 92,068 +0.06(+3.16%)
Nov 22, 2004 1.880 2.056 1.839 2.002 189,670 +0.12(+6.49%)
Nov 19, 2004 1.988 1.988 1.875 1.880 38,066 -0.12(-6.09%)
Nov 18, 2004 2.011 2.011 1.907 2.002 77,019 +0.08(+4.24%)
Nov 17, 2004 1.753 1.920 1.753 1.920 178,826 +0.00(+0.24%)
Nov 16, 2004 1.875 1.920 1.717 1.916 189,449 +0.13(+7.31%)
Nov 15, 2004 1.550 1.839 1.550 1.785 328,880 +0.16(+9.75%)
Nov 12, 2004 1.609 1.649 1.554 1.627 97,601 -0.03(-1.64%)
Nov 11, 2004 1.672 1.698 1.627 1.654 69,273 -0.01(-0.54%)
Nov 10, 2004 1.627 1.663 1.622 1.663 96,937 -0.01(-0.77%)
Nov 09, 2004 1.807 1.807 1.613 1.676 173,071 -0.04(-2.41%)
Nov 08, 2004 1.685 1.807 1.685 1.717 182,588 +0.03(+1.88%)
Nov 05, 2004 1.365 1.830 1.365 1.685 606,194 +0.34(+25.17%)
Nov 04, 2004 1.292 1.365 1.283 1.346 42,714 +0.00(+0.00%)
Nov 03, 2004 1.243 1.369 1.243 1.346 88,306 +0.06(+4.93%)
Nov 02, 2004 1.301 1.378 1.256 1.283 44,485 -0.03(-2.41%)
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.