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 )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
Feb 28, 2006 2.440 2.494 2.408 2.435 64,176 -0.00(-0.19%)
Feb 27, 2006 2.377 2.485 2.377 2.440 57,961 +0.06(+2.66%)
Feb 24, 2006 2.417 2.417 2.350 2.377 154,773 -0.05(-2.23%)
Feb 23, 2006 2.517 2.517 2.426 2.431 143,463 -0.09(-3.58%)
Feb 22, 2006 2.584 2.584 2.485 2.521 120,194 -0.06(-2.45%)
Feb 21, 2006 2.435 2.594 2.354 2.584 146,491 +0.13(+5.34%)
Feb 17, 2006 2.417 2.508 2.259 2.453 437,347 -0.28(-10.40%)
Feb 16, 2006 2.801 2.801 2.666 2.738 472,074 -0.06(-2.26%)
Feb 15, 2006 2.761 2.801 2.643 2.801 97,978 +0.03(+1.14%)
Feb 14, 2006 2.711 2.779 2.688 2.770 180,968 +0.03(+0.99%)
Feb 13, 2006 2.643 2.756 2.643 2.743 241,840 +0.09(+3.58%)
Feb 10, 2006 2.521 2.684 2.503 2.648 217,397 +0.11(+4.46%)
Feb 09, 2006 2.634 2.634 2.476 2.535 209,954 -0.08(-2.94%)
Feb 08, 2006 2.444 2.621 2.440 2.612 409,631 +0.19(+7.84%)
Feb 07, 2006 2.196 2.472 2.196 2.422 264,799 +0.20(+9.17%)
Feb 06, 2006 2.124 2.223 2.124 2.219 228,319 +0.09(+4.47%)
Feb 03, 2006 2.060 2.133 2.033 2.124 154,118 +0.08(+3.75%)
Feb 02, 2006 2.078 2.146 2.033 2.047 168,935 -0.01(-0.44%)
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.