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 )

1.880 +0.020 (+1.08%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 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 (%)
Dec 31, 2018 3.520 3.800 3.520 3.610 12,200 -0.09(-2.43%)
Dec 28, 2018 3.480 3.750 3.470 3.700 6,900 +0.15(+4.23%)
Dec 27, 2018 3.530 3.750 3.520 3.550 7,666 -0.05(-1.39%)
Dec 26, 2018 3.760 3.790 3.500 3.600 11,356 -0.19(-5.01%)
Dec 24, 2018 3.460 3.800 3.425 3.790 6,900 +0.22(+6.16%)
Dec 21, 2018 3.540 3.610 3.410 3.570 22,400 -0.04(-1.11%)
Dec 20, 2018 3.530 3.720 3.450 3.610 30,489 -0.01(-0.28%)
Dec 19, 2018 3.420 3.770 3.400 3.620 23,892 +0.16(+4.62%)
Dec 18, 2018 3.490 3.620 3.400 3.460 23,023 -0.02(-0.57%)
Dec 17, 2018 3.430 3.540 3.430 3.480 23,192 +0.08(+2.35%)
Dec 14, 2018 3.450 3.660 3.400 3.400 15,000 -0.05(-1.45%)
Dec 13, 2018 3.470 3.490 3.450 3.450 16,279 +0.00(+0.00%)
Dec 12, 2018 3.400 3.515 3.400 3.450 11,712 +0.05(+1.47%)
Dec 11, 2018 3.400 3.580 3.400 3.400 3,305 -0.09(-2.58%)
Dec 10, 2018 3.510 3.560 3.450 3.490 25,104 -0.01(-0.29%)
Dec 07, 2018 3.530 3.580 3.480 3.500 3,400 -0.04(-1.13%)
Dec 06, 2018 3.580 3.830 3.540 3.540 4,123 -0.08(-2.21%)
Dec 04, 2018 3.680 3.690 3.600 3.620 4,700 -0.23(-5.97%)
Dec 03, 2018 3.590 3.880 3.590 3.850 13,073 +0.20(+5.48%)
Nov 30, 2018 3.850 3.890 3.530 3.650 29,800 +0.09(+2.53%)
Nov 29, 2018 3.480 3.780 3.480 3.560 11,328 +0.07(+1.87%)
Nov 28, 2018 3.600 3.644 3.340 3.495 21,949 -0.10(-2.65%)
Nov 27, 2018 3.500 3.597 3.500 3.590 2,802 +0.09(+2.57%)
Nov 26, 2018 3.500 3.695 3.500 3.500 3,653 -0.02(-0.57%)
Nov 23, 2018 3.520 3.520 3.520 3.520 500 -0.04(-1.12%)
Nov 21, 2018 3.560 3.560 3.560 0 +0.06(+1.71%)
Nov 20, 2018 3.500 3.550 3.340 3.500 29,995 +0.00(+0.00%)
Nov 19, 2018 3.520 3.548 3.500 3.500 5,391 +0.00(+0.00%)
Nov 16, 2018 3.500 3.550 3.500 3.500 5,900 -0.09(-2.51%)
Nov 15, 2018 3.500 3.595 3.500 3.590 676 +0.09(+2.57%)
Nov 14, 2018 3.510 3.510 3.500 3.500 2,548 -0.05(-1.41%)
Nov 13, 2018 3.750 3.757 3.350 3.550 13,034 -0.20(-5.33%)
Nov 12, 2018 3.750 3.762 3.750 3.750 2,483 +0.05(+1.35%)
Nov 09, 2018 3.700 3.800 3.700 3.700 3,100 +0.00(+0.00%)
Nov 08, 2018 3.822 3.822 3.700 3.700 16,697 -0.05(-1.33%)
Nov 07, 2018 3.750 3.750 3.750 3.750 345 -0.02(-0.53%)
Nov 06, 2018 3.920 3.950 3.750 3.770 6,069 -0.03(-0.79%)
Nov 05, 2018 3.890 3.950 3.800 3.800 4,064 -0.10(-2.56%)
Nov 02, 2018 3.970 3.970 3.810 3.900 7,300 +0.03(+0.79%)
Nov 01, 2018 3.820 3.920 3.820 3.869 5,833 +0.04(+1.03%)
Oct 31, 2018 4.000 4.000 3.830 3.830 1,992 -0.17(-4.25%)
Oct 30, 2018 3.750 4.000 3.530 4.000 16,088 +0.30(+8.11%)
Oct 29, 2018 3.580 3.760 3.470 3.700 14,761 +0.10(+2.78%)
Oct 26, 2018 3.600 3.610 3.600 3.600 13,200 -0.02(-0.55%)
Oct 25, 2018 3.730 3.740 3.530 3.620 4,466 -0.11(-2.95%)
Oct 24, 2018 3.430 3.740 3.400 3.730 11,349 +0.14(+3.90%)
Oct 23, 2018 3.500 3.590 3.500 3.590 700 +0.12(+3.46%)
Oct 22, 2018 3.723 3.723 3.470 3.470 889 -0.00(-0.06%)
Oct 19, 2018 3.675 3.730 3.400 3.472 9,300 -0.14(-3.82%)
Oct 18, 2018 3.600 3.722 3.600 3.610 1,703 -0.06(-1.77%)
Oct 17, 2018 3.650 3.675 3.600 3.675 2,790 +0.04(+1.18%)
Oct 16, 2018 3.690 3.690 3.600 3.632 1,644 +0.03(+0.89%)
Oct 15, 2018 3.600 3.730 3.600 3.600 1,422 -0.14(-3.74%)
Oct 12, 2018 3.630 3.740 3.630 3.740 1,100 +0.13(+3.60%)
Oct 11, 2018 3.610 3.730 3.600 3.610 2,745 +0.00(+0.00%)
Oct 10, 2018 3.610 3.710 3.607 3.610 4,503 -0.02(-0.55%)
Oct 09, 2018 3.750 3.750 3.630 3.630 3,305 +0.03(+0.83%)
Oct 08, 2018 3.600 3.700 3.600 3.600 2,824 -0.03(-0.83%)
Oct 05, 2018 3.750 3.770 3.620 3.630 3,100 -0.07(-1.89%)
Oct 04, 2018 3.720 3.770 3.650 3.700 4,935 -0.13(-3.39%)
Oct 03, 2018 3.618 3.830 3.617 3.830 5,613 +0.19(+5.22%)
Oct 02, 2018 3.612 3.790 3.602 3.640 2,329 +0.01(+0.28%)
Oct 01, 2018 3.600 3.810 3.600 3.630 5,456 +0.03(+0.83%)
Sep 28, 2018 3.600 3.700 3.600 3.600 3,200 -0.10(-2.70%)
Sep 27, 2018 3.650 3.700 3.650 3.700 925 +0.00(+0.00%)
Sep 26, 2018 3.650 3.800 3.625 3.700 3,605 +0.10(+2.78%)
Sep 25, 2018 3.644 3.644 3.600 3.600 5,744 +0.00(+0.00%)
Sep 24, 2018 3.660 3.700 3.600 3.600 4,902 -0.10(-2.70%)
Sep 21, 2018 3.600 3.800 3.600 3.700 24,800 +0.10(+2.78%)
Sep 20, 2018 3.700 3.700 3.600 3.600 7,646 +0.00(+0.00%)
Sep 19, 2018 3.600 3.700 3.600 3.600 1,685 +0.00(+0.00%)
Sep 18, 2018 3.600 3.700 3.600 3.600 5,391 +0.00(+0.00%)
Sep 17, 2018 3.600 3.700 3.600 3.600 1,027 +0.00(+0.00%)
Sep 14, 2018 3.650 3.850 3.600 3.600 4,500 +0.00(+0.00%)
Sep 13, 2018 3.640 3.650 3.600 3.600 4,082 +0.00(+0.00%)
Sep 12, 2018 3.400 3.735 3.400 3.600 9,152 +0.15(+4.35%)
Sep 11, 2018 3.600 3.750 3.400 3.450 21,599 -0.25(-6.76%)
Sep 10, 2018 3.650 3.750 3.650 3.700 3,115 +0.10(+2.78%)
Sep 07, 2018 3.720 3.800 3.550 3.600 14,000 -0.20(-5.26%)
Sep 06, 2018 3.500 4.000 3.500 3.800 30,348 +0.25(+7.04%)
Sep 05, 2018 3.550 3.570 3.550 3.550 4,620 -0.06(-1.56%)
Sep 04, 2018 3.550 3.606 3.550 3.606 811 +0.06(+1.58%)
Aug 31, 2018 3.550 3.550 3.550 0 -0.20(-5.33%)
Aug 30, 2018 3.650 3.750 3.650 3.750 2,494 +0.05(+1.35%)
Aug 29, 2018 3.600 3.750 3.600 3.700 1,375 +0.05(+1.37%)
Aug 28, 2018 3.650 3.750 3.650 3.650 3,222 +0.10(+2.82%)
Aug 27, 2018 3.500 3.750 3.500 3.550 11,636 +0.05(+1.43%)
Aug 24, 2018 3.500 3.610 3.500 3.500 5,100 -0.01(-0.30%)
Aug 23, 2018 3.500 3.510 3.500 3.510 11,070 +0.01(+0.30%)
Aug 22, 2018 3.500 3.505 3.500 3.500 1,686 +0.00(+0.00%)
Aug 21, 2018 3.600 3.650 3.500 3.500 3,951 +0.00(+0.00%)
Aug 20, 2018 3.600 3.650 3.500 3.500 4,422 -0.10(-2.78%)
Aug 17, 2018 3.500 3.750 3.500 3.600 4,900 +0.05(+1.41%)
Aug 16, 2018 3.500 3.583 3.500 3.550 3,867 +0.05(+1.43%)
Aug 15, 2018 3.700 3.750 3.500 3.500 6,507 -0.12(-3.29%)
Aug 14, 2018 3.600 3.619 3.600 3.619 642 -0.08(-2.19%)
Aug 13, 2018 3.650 3.900 3.650 3.700 7,797 -0.05(-1.33%)
Aug 10, 2018 3.900 3.900 3.695 3.750 4,300 -0.10(-2.60%)
Aug 09, 2018 3.800 3.850 3.800 3.850 2,475 +0.10(+2.67%)
Aug 08, 2018 3.750 3.774 3.000 3.750 16,626 -0.10(-2.60%)
Aug 07, 2018 3.850 3.850 3.800 3.850 1,443 +0.08(+2.13%)
Aug 06, 2018 3.650 3.775 3.650 3.770 4,816 +0.07(+1.89%)
Aug 03, 2018 3.750 3.850 3.700 3.700 7,200 -0.10(-2.63%)
Aug 02, 2018 3.738 3.803 3.700 3.800 4,666 +0.00(+0.00%)
Aug 01, 2018 3.793 3.900 3.793 3.800 1,798 +0.05(+1.33%)
Jul 31, 2018 3.650 3.900 3.650 3.750 4,588 +0.05(+1.35%)
Jul 30, 2018 3.750 3.800 3.700 3.700 7,216 -0.06(-1.60%)
Jul 27, 2018 3.750 3.760 3.750 3.760 1,100 -0.05(-1.28%)
Jul 26, 2018 3.900 3.950 3.650 3.809 32,222 -0.09(-2.34%)
Jul 25, 2018 4.000 4.000 3.900 3.900 8,144 +0.00(+0.00%)
Jul 24, 2018 3.951 3.951 3.900 3.900 17,277 -0.10(-2.50%)
Jul 23, 2018 4.000 4.050 3.958 4.000 3,564 +0.00(+0.00%)
Jul 20, 2018 3.950 4.000 3.950 4.000 6,030 +0.05(+1.27%)
Jul 19, 2018 4.000 4.000 3.950 3.950 7,035 +0.00(+0.00%)
Jul 18, 2018 3.950 4.000 3.950 3.950 7,697 -0.05(-1.25%)
Jul 17, 2018 3.971 4.000 3.950 4.000 1,459 +0.02(+0.63%)
Jul 16, 2018 4.000 4.000 3.950 3.975 3,572 -0.05(-1.24%)
Jul 13, 2018 4.001 4.050 3.950 4.025 3,475 +0.08(+1.90%)
Jul 12, 2018 3.953 3.953 3.950 3.950 1,666 -0.10(-2.47%)
Jul 11, 2018 3.971 4.050 3.951 4.050 4,131 +0.05(+1.25%)
Jul 10, 2018 4.050 4.100 4.000 4.000 6,855 -0.05(-1.23%)
Jul 09, 2018 4.002 4.050 4.000 4.050 3,120 +0.00(+0.00%)
Jul 06, 2018 4.000 4.050 4.000 4.050 1,390 +0.00(+0.00%)
Jul 05, 2018 4.000 4.100 3.900 4.050 52,427 +0.05(+1.25%)
Jul 03, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Jul 02, 2018 3.953 4.050 3.953 4.050 3,774 +0.00(+0.00%)
Jun 29, 2018 4.250 4.253 3.750 4.050 60,613 -0.20(-4.71%)
Jun 28, 2018 3.900 4.578 3.825 4.250 178,901 +0.35(+8.97%)
Jun 27, 2018 3.900 3.950 3.900 3.900 4,794 +0.00(+0.00%)
Jun 26, 2018 3.950 3.950 3.900 3.900 2,132 -0.02(-0.64%)
Jun 25, 2018 3.921 3.950 3.900 3.925 3,362 -0.03(-0.63%)
Jun 22, 2018 3.900 3.950 3.900 3.950 17,705 +0.03(+0.64%)
Jun 21, 2018 3.900 3.950 3.900 3.925 1,543 -0.03(-0.63%)
Jun 20, 2018 3.900 4.000 3.900 3.950 8,015 +0.05(+1.28%)
Jun 19, 2018 3.850 4.000 3.850 3.900 7,629 -0.05(-1.27%)
Jun 18, 2018 3.950 4.000 3.900 3.950 19,873 +0.00(+0.00%)
Jun 15, 2018 3.950 3.950 3.950 2,435 +0.00(+0.00%)
Jun 14, 2018 3.900 3.950 3.900 3.950 4,493 +0.00(+0.00%)
Jun 13, 2018 3.900 3.950 3.900 3.950 2,828 +0.05(+1.28%)
Jun 12, 2018 3.850 3.925 3.850 3.900 2,090 +0.00(+0.00%)
Jun 11, 2018 3.900 4.000 3.900 3.900 4,373 +0.00(+0.00%)
Jun 08, 2018 3.950 4.000 3.900 3.900 3,554 -0.05(-1.27%)
Jun 07, 2018 3.950 4.000 3.950 3.950 2,347 +0.05(+1.28%)
Jun 06, 2018 3.900 4.000 3.900 3.900 8,940 +0.00(+0.00%)
Jun 05, 2018 3.900 3.950 3.900 3.900 9,993 +0.00(+0.00%)
Jun 04, 2018 3.900 3.950 3.900 3.900 1,817 -0.05(-1.27%)
Jun 01, 2018 3.950 4.000 3.950 3.950 7,926 -0.05(-1.25%)
May 31, 2018 4.000 4.000 3.900 4.000 4,321 +0.10(+2.56%)
May 30, 2018 4.000 4.050 3.900 3.900 5,907 -0.10(-2.50%)
May 29, 2018 3.950 4.000 3.950 4.000 3,051 +0.05(+1.27%)
May 25, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
May 24, 2018 3.900 4.000 3.900 3.900 4,557 -0.05(-1.27%)
May 23, 2018 4.000 4.000 3.900 3.950 7,786 +0.02(+0.54%)
May 22, 2018 3.900 3.950 3.900 3.929 4,677 -0.02(-0.54%)
May 21, 2018 4.000 4.000 3.850 3.950 11,269 -0.10(-2.47%)
May 18, 2018 4.038 4.050 4.000 4.050 1,200 +0.05(+1.25%)
May 17, 2018 4.000 4.025 4.000 4.000 833 +0.00(+0.00%)
May 16, 2018 4.200 4.225 4.000 4.000 6,848 -0.03(-0.76%)
May 15, 2018 4.000 4.031 4.000 4.031 786 -0.17(-4.03%)
May 14, 2018 4.100 4.200 4.100 4.200 4,229 +0.00(+0.00%)
May 11, 2018 4.050 4.249 4.000 4.200 19,961 +0.10(+2.44%)
May 10, 2018 4.018 4.100 4.018 4.100 4,998 +0.05(+1.23%)
May 09, 2018 4.000 4.150 4.000 4.050 5,224 +0.00(+0.00%)
May 08, 2018 4.050 4.053 4.050 4.050 1,415 -0.10(-2.41%)
May 07, 2018 4.100 4.199 4.100 4.150 5,203 -0.05(-1.19%)
May 04, 2018 4.000 4.200 4.000 4.200 5,086 +0.15(+3.70%)
May 03, 2018 4.050 4.100 3.950 4.050 8,071 +0.00(+0.00%)
May 02, 2018 4.000 4.100 3.950 4.050 7,922 +0.05(+1.25%)
May 01, 2018 3.900 4.000 3.900 4.000 3,996 +0.10(+2.56%)
Apr 30, 2018 3.900 4.000 3.900 3.900 8,596 -0.05(-1.27%)
Apr 27, 2018 3.900 3.950 3.900 3.950 5,201 +0.05(+1.28%)
Apr 26, 2018 3.900 3.950 3.900 3.900 16,587 -0.05(-1.27%)
Apr 25, 2018 4.050 4.100 3.900 3.950 14,129 -0.10(-2.47%)
Apr 24, 2018 4.100 4.142 4.050 4.050 7,581 -0.10(-2.41%)
Apr 23, 2018 4.050 4.200 4.050 4.150 4,079 +0.03(+0.61%)
Apr 20, 2018 4.100 4.150 4.100 4.125 5,594 -0.00(-0.08%)
Apr 19, 2018 4.100 4.150 4.100 4.128 6,243 -0.02(-0.52%)
Apr 18, 2018 4.150 4.250 4.150 4.150 3,484 -0.05(-1.19%)
Apr 17, 2018 4.050 4.200 4.050 4.200 14,392 +0.09(+2.26%)
Apr 16, 2018 4.050 4.200 4.050 4.107 4,691 +0.06(+1.41%)
Apr 13, 2018 4.050 4.200 4.050 4.050 7,946 -0.05(-1.22%)
Apr 12, 2018 4.050 4.100 4.000 4.100 26,987 +0.00(+0.00%)
Apr 11, 2018 4.050 4.100 4.000 4.100 9,150 +0.00(+0.00%)
Apr 10, 2018 4.100 4.150 4.000 4.100 39,571 +0.00(+0.00%)
Apr 09, 2018 4.100 4.200 4.050 4.100 49,833 -0.05(-1.20%)
Apr 06, 2018 4.150 4.150 4.100 4.150 3,278 -0.05(-1.19%)
Apr 05, 2018 4.150 4.250 4.000 4.200 26,914 +0.02(+0.36%)
Apr 04, 2018 4.192 4.200 4.100 4.185 48,151 +0.03(+0.84%)
Apr 03, 2018 4.200 4.250 4.150 4.150 13,822 -0.07(-1.78%)
Apr 02, 2018 4.100 4.250 4.100 4.225 15,639 +0.07(+1.81%)
Mar 29, 2018 4.150 4.150 4.150 0 -0.05(-1.19%)
Mar 28, 2018 4.165 4.250 4.150 4.200 7,490 +0.00(+0.00%)
Mar 27, 2018 4.200 4.200 4.135 4.200 14,553 +0.00(+0.00%)
Mar 26, 2018 4.200 4.200 4.150 4.200 8,641 +0.00(+0.00%)
Mar 23, 2018 4.200 4.200 4.100 4.200 20,663 +0.03(+0.60%)
Mar 22, 2018 4.169 4.200 4.150 4.175 4,566 +0.02(+0.60%)
Mar 21, 2018 4.150 4.200 4.150 4.150 6,257 -0.05(-1.19%)
Mar 20, 2018 4.200 4.200 4.184 4.200 4,171 +0.00(+0.00%)
Mar 19, 2018 4.250 4.250 4.054 4.200 8,105 -0.05(-1.18%)
Mar 16, 2018 4.200 4.250 4.150 4.250 9,265 +0.08(+1.80%)
Mar 15, 2018 4.150 4.200 4.150 4.175 9,082 +0.02(+0.40%)
Mar 14, 2018 4.150 4.200 4.150 4.158 3,681 -0.04(-0.99%)
Mar 13, 2018 4.179 4.250 4.179 4.200 1,064 -0.05(-1.18%)
Mar 12, 2018 4.250 4.250 4.158 4.250 1,839 +0.05(+1.19%)
Mar 09, 2018 4.200 4.250 4.200 4.200 4,242 -0.02(-0.59%)
Mar 08, 2018 4.150 4.250 4.150 4.225 4,034 +0.02(+0.60%)
Mar 07, 2018 4.250 4.250 4.152 4.200 6,628 +0.00(+0.00%)
Mar 06, 2018 4.221 4.250 4.100 4.200 27,381 +0.05(+1.20%)
Mar 05, 2018 4.200 4.250 4.150 4.150 13,953 -0.05(-1.19%)
Mar 02, 2018 4.192 4.250 4.150 4.200 6,856 +0.05(+1.20%)
Mar 01, 2018 4.200 4.200 4.100 4.150 103,155 +0.00(+0.00%)
Feb 28, 2018 4.150 4.250 4.150 4.150 7,905 +0.00(+0.00%)
Feb 27, 2018 4.200 4.250 4.051 4.150 40,281 -0.10(-2.35%)
Feb 26, 2018 4.200 4.350 4.200 4.250 28,145 +0.00(+0.00%)
Feb 23, 2018 4.300 4.400 4.250 4.250 11,679 -0.05(-1.16%)
Feb 22, 2018 4.400 4.300 4.300 9,198 -0.10(-2.27%)
Feb 21, 2018 4.450 4.450 4.300 4.400 1,823 -0.05(-1.12%)
Feb 20, 2018 4.600 4.600 4.450 4.450 23,469 -0.08(-1.77%)
Feb 16, 2018 4.530 4.530 4.530 0 +0.08(+1.80%)
Feb 15, 2018 4.400 4.450 4.300 4.450 17,455 +0.11(+2.54%)
Feb 14, 2018 4.350 4.400 4.260 4.340 9,090 +0.04(+0.92%)
Feb 13, 2018 4.251 4.400 4.251 4.300 2,041 +0.00(+0.00%)
Feb 12, 2018 4.309 4.325 4.250 4.300 12,110 -0.05(-1.15%)
Feb 09, 2018 4.250 4.350 4.250 4.350 5,653 +0.10(+2.35%)
Feb 08, 2018 4.300 4.350 4.250 4.250 8,096 -0.15(-3.41%)
Feb 07, 2018 4.350 4.350 4.350 4.400 4,743 +0.05(+1.15%)
Feb 06, 2018 4.250 4.350 3.700 4.350 14,501 +0.05(+1.19%)
Feb 05, 2018 4.350 4.350 4.250 4.299 10,498 -0.05(-1.17%)
Feb 02, 2018 4.500 4.550 4.350 4.350 15,547 -0.20(-4.34%)
Feb 01, 2018 4.510 4.550 4.450 4.547 9,450 -0.00(-0.06%)
Jan 31, 2018 4.650 4.650 4.550 4.550 3,666 -0.09(-2.03%)
Jan 30, 2018 4.400 4.650 4.300 4.644 18,737 +0.19(+4.37%)
Jan 29, 2018 4.400 4.450 4.350 4.450 25,474 +0.00(+0.00%)
Jan 26, 2018 4.350 4.450 4.282 4.450 13,895 +0.10(+2.30%)
Jan 25, 2018 4.350 4.400 4.300 4.350 7,217 +0.05(+1.16%)
Jan 24, 2018 4.350 4.400 4.300 4.300 24,037 -0.15(-3.37%)
Jan 23, 2018 4.300 4.450 4.250 4.450 17,719 +0.14(+3.19%)
Jan 22, 2018 4.350 4.350 4.310 4.312 1,368 -0.04(-0.86%)
Jan 19, 2018 4.350 4.400 4.300 4.350 9,824 +0.00(+0.00%)
Jan 18, 2018 4.400 4.450 4.300 4.350 24,036 -0.20(-4.40%)
Jan 17, 2018 4.500 4.572 4.500 4.550 2,038 +0.10(+2.25%)
Jan 16, 2018 4.600 4.600 4.250 4.450 32,704 -0.18(-3.97%)
Jan 12, 2018 4.634 4.634 4.634 0 +0.06(+1.24%)
Jan 11, 2018 4.600 4.600 4.600 4.577 9,517 -0.02(-0.50%)
Jan 10, 2018 4.500 4.600 4.500 4.600 7,118 +0.14(+3.25%)
Jan 09, 2018 4.300 4.500 4.300 4.455 39,554 +0.00(+0.11%)
Jan 08, 2018 4.400 4.450 4.395 4.450 31,931 +0.05(+1.14%)
Jan 05, 2018 4.352 4.450 4.350 4.400 6,772 +0.00(+0.00%)
Jan 04, 2018 4.350 4.450 4.300 4.400 16,795 +0.10(+2.33%)
Jan 03, 2018 4.451 4.500 4.250 4.300 62,643 -0.15(-3.37%)
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.