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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 27, 2004 1.604 1.717 1.604 1.663 50,903 +0.00(+0.00%)
Feb 26, 2004 1.627 1.703 1.581 1.663 46,477 +0.05(+3.37%)
Feb 25, 2004 1.717 1.794 1.595 1.609 72,371 +0.02(+1.42%)
Feb 24, 2004 1.740 1.740 1.545 1.586 106,454 -0.16(-9.07%)
Feb 23, 2004 1.627 1.753 1.541 1.744 131,906 +0.18(+11.56%)
Feb 20, 2004 1.559 1.613 1.559 1.563 29,435 +0.01(+0.87%)
Feb 19, 2004 1.676 1.699 1.545 1.550 143,857 -0.14(-8.04%)
Feb 18, 2004 1.676 1.712 1.676 1.685 46,034 -0.00(-0.27%)
Feb 17, 2004 1.676 1.749 1.676 1.690 58,428 -0.04(-2.35%)
Feb 13, 2004 1.694 1.780 1.694 1.731 14,164 -0.01(-0.78%)
Feb 12, 2004 1.703 1.771 1.703 1.744 46,034 -0.05(-2.53%)
Feb 11, 2004 1.670 1.789 1.640 1.789 114,643 +0.08(+4.51%)
Feb 10, 2004 1.672 1.712 1.559 1.712 61,084 +0.08(+4.67%)
Feb 09, 2004 1.613 1.640 1.581 1.636 65,289 +0.05(+3.43%)
Feb 06, 2004 1.676 1.676 1.581 1.581 88,527 -0.13(-7.65%)
Feb 05, 2004 1.616 1.744 1.616 1.712 168,424 +0.10(+6.46%)
Feb 04, 2004 1.721 1.807 1.590 1.609 38,066 -0.05(-2.73%)
Feb 03, 2004 1.640 1.721 1.627 1.654 55,108 -0.01(-0.81%)
Feb 02, 2004 1.685 1.780 1.627 1.667 71,928 +0.07(+4.24%)
Jan 30, 2004 1.581 1.627 1.581 1.599 50,239 +0.04(+2.61%)
Jan 29, 2004 1.627 1.807 1.536 1.559 221,098 -0.13(-7.51%)
Jan 28, 2004 1.731 1.807 1.640 1.685 87,863 -0.06(-3.37%)
Jan 27, 2004 1.862 1.880 1.717 1.744 94,503 -0.11(-5.85%)
Jan 26, 2004 1.712 1.875 1.712 1.853 131,906 +0.14(+7.90%)
Jan 23, 2004 1.717 1.762 1.672 1.717 122,168 -0.02(-1.30%)
Jan 22, 2004 1.758 1.857 1.595 1.740 289,707 -0.06(-3.27%)
Jan 21, 2004 1.889 1.889 1.785 1.798 299,445 -0.05(-2.69%)
Jan 20, 2004 1.771 1.866 1.721 1.848 277,313 +0.09(+4.87%)
Jan 16, 2004 1.618 1.767 1.618 1.762 219,106 +0.14(+8.94%)
Jan 15, 2004 1.663 1.753 1.581 1.618 562,729 -0.03(-1.92%)
Jan 14, 2004 1.446 1.654 1.446 1.649 841,910 +0.21(+14.42%)
Jan 13, 2004 1.496 1.496 1.401 1.441 128,905 -0.05(-3.33%)
Jan 12, 2004 1.401 1.496 1.401 1.491 127,294 +0.06(+4.43%)
Jan 09, 2004 1.487 1.487 1.387 1.428 162,501 -0.05(-3.36%)
Jan 08, 2004 1.360 1.496 1.346 1.478 513,038 +0.13(+9.36%)
Jan 07, 2004 1.310 1.351 1.283 1.351 162,973 +0.02(+1.70%)
Jan 06, 2004 1.401 1.401 1.288 1.328 162,669 -0.07(-4.85%)
Jan 05, 2004 1.351 1.401 1.283 1.396 238,803 +0.05(+3.69%)
Jan 02, 2004 1.270 1.351 1.265 1.346 86,093 +0.03(+2.55%)
Dec 31, 2003 1.270 1.324 1.256 1.313 206,712 +0.01(+0.55%)
Dec 30, 2003 1.270 1.333 1.270 1.306 196,164 -0.01(-0.76%)
Dec 29, 2003 1.270 1.333 1.252 1.316 228,647 +0.03(+2.18%)
Dec 26, 2003 1.279 1.301 1.262 1.288 47,535 +0.00(+0.00%)
Dec 24, 2003 1.306 1.306 1.270 1.288 16,056 +0.04(+2.89%)
Dec 23, 2003 1.319 1.392 1.252 1.252 120,169 -0.09(-6.42%)
Dec 22, 2003 1.315 1.383 1.310 1.337 28,988 -0.00(-0.03%)
Dec 19, 2003 1.319 1.365 1.310 1.338 69,295 -0.05(-3.55%)
Dec 18, 2003 1.306 1.392 1.306 1.387 33,784 +0.03(+2.33%)
Dec 17, 2003 1.356 1.396 1.310 1.356 94,935 -0.02(-1.32%)
Dec 16, 2003 1.333 1.374 1.274 1.374 147,624 +0.01(+1.00%)
Dec 15, 2003 1.441 1.441 1.337 1.360 58,503 -0.07(-5.05%)
Dec 12, 2003 1.351 1.432 1.351 1.432 31,206 +0.01(+0.96%)
Dec 11, 2003 1.315 1.428 1.324 1.419 45,204 +0.10(+7.90%)
Dec 10, 2003 1.351 1.446 1.310 1.315 214,239 -0.11(-7.62%)
Dec 09, 2003 1.405 1.437 1.292 1.423 85,883 +0.02(+1.65%)
Dec 08, 2003 1.351 1.414 1.328 1.400 40,424 +0.00(+0.29%)
Dec 05, 2003 1.410 1.383 1.360 1.396 41,431 -0.01(-0.96%)
Dec 04, 2003 1.428 1.478 1.378 1.410 58,058 -0.07(-4.56%)
Dec 03, 2003 1.487 1.491 1.414 1.477 55,221 -0.05(-3.28%)
Dec 02, 2003 1.459 1.536 1.459 1.527 51,069 +0.01(+0.90%)
Dec 01, 2003 1.450 1.568 1.441 1.514 80,983 +0.01(+0.60%)
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%)
Nov 03, 2003 1.441 1.442 1.401 1.423 115,291 -0.05(-3.08%)
Oct 31, 2003 1.419 1.468 1.419 1.468 52,895 +0.02(+1.56%)
Oct 30, 2003 1.450 1.468 1.446 1.446 26,337 -0.01(-0.93%)
Oct 29, 2003 1.437 1.487 1.428 1.459 18,369 -0.03(-1.82%)
Oct 28, 2003 1.468 1.509 1.428 1.487 57,509 +0.00(+0.00%)
Oct 27, 2003 1.437 1.509 1.423 1.487 76,797 +0.06(+4.11%)
Oct 24, 2003 1.482 1.545 1.423 1.428 92,511 -0.06(-3.95%)
Oct 23, 2003 1.509 1.550 1.468 1.487 110,881 +0.02(+1.23%)
Oct 22, 2003 1.536 1.559 1.468 1.468 116,192 -0.09(-5.80%)
Oct 21, 2003 1.577 1.581 1.541 1.559 67,613 -0.01(-0.69%)
Oct 20, 2003 1.536 1.581 1.505 1.570 141,042 +0.05(+3.09%)
Oct 17, 2003 1.536 1.568 1.514 1.523 66,617 -0.04(-2.60%)
Oct 16, 2003 1.545 1.559 1.527 1.563 113,432 +0.05(+3.28%)
Oct 15, 2003 1.523 1.523 1.468 1.514 108,667 +0.04(+2.45%)
Oct 14, 2003 1.523 1.523 1.468 1.478 140,706 -0.02(-1.21%)
Oct 13, 2003 1.468 1.518 1.446 1.496 194,601 +0.08(+5.75%)
Oct 10, 2003 1.685 1.685 1.410 1.414 520,678 -0.27(-16.09%)
Oct 09, 2003 1.803 1.803 1.663 1.685 342,160 -0.07(-4.11%)
Oct 08, 2003 1.437 1.834 1.427 1.758 1,142,143 +0.35(+24.68%)
Oct 07, 2003 1.265 1.432 1.265 1.410 177,940 +0.14(+11.43%)
Oct 06, 2003 1.297 1.319 1.234 1.265 109,612 -0.03(-2.44%)
Oct 03, 2003 1.297 1.319 1.292 1.297 70,158 -0.03(-2.05%)
Oct 02, 2003 1.356 1.356 1.301 1.324 55,329 +0.00(+0.00%)
Oct 01, 2003 1.328 1.337 1.301 1.324 27,835 -0.01(-0.68%)
Sep 30, 2003 1.229 1.333 1.215 1.333 75,469 +0.06(+4.98%)
Sep 29, 2003 1.356 1.356 1.184 1.270 96,672 -0.04(-2.77%)
Sep 26, 2003 1.365 1.396 1.301 1.306 50,018 -0.05(-3.99%)
Sep 25, 2003 1.356 1.419 1.351 1.360 100,032 +0.00(+0.00%)
Sep 24, 2003 1.437 1.423 1.360 1.360 73,478 -0.08(-5.35%)
Sep 23, 2003 1.315 1.468 1.315 1.437 189,600 +0.14(+10.42%)
Sep 22, 2003 1.315 1.315 1.265 1.301 86,535 -0.01(-0.69%)
Sep 19, 2003 1.378 1.401 1.310 1.310 86,093 -0.07(-4.92%)
Sep 18, 2003 1.319 1.410 1.319 1.378 88,085 +0.05(+3.74%)
Sep 17, 2003 1.387 1.387 1.315 1.328 95,379 -0.05(-3.29%)
Sep 16, 2003 1.441 1.446 1.374 1.374 63,607 -0.03(-1.94%)
Sep 15, 2003 1.401 1.441 1.365 1.401 135,890 +0.01(+0.65%)
Sep 12, 2003 1.265 1.414 1.220 1.392 207,155 +0.10(+8.07%)
Sep 11, 2003 1.252 1.310 1.234 1.288 105,348 +0.02(+1.42%)
Sep 10, 2003 1.333 1.333 1.224 1.270 285,280 -0.11(-7.87%)
Sep 09, 2003 1.446 1.487 1.319 1.378 216,671 -0.05(-3.79%)
Sep 08, 2003 1.310 1.459 1.310 1.432 210,474 +0.08(+5.67%)
Sep 05, 2003 1.346 1.356 1.301 1.356 29,276 +0.01(+0.67%)
Sep 04, 2003 1.360 1.383 1.310 1.346 158,464 -0.02(-1.65%)
Sep 03, 2003 1.360 1.392 1.324 1.369 313,831 +0.04(+2.71%)
Sep 02, 2003 1.148 1.374 1.148 1.333 552,413 +0.12(+9.75%)
Aug 29, 2003 1.139 1.220 1.130 1.215 234,820 +0.08(+7.01%)
Aug 28, 2003 1.071 1.139 1.071 1.135 38,509 +0.01(+0.48%)
Aug 27, 2003 1.130 1.135 1.129 1.130 44,042 +0.00(+0.00%)
Aug 26, 2003 1.080 1.130 1.039 1.130 32,312 +0.04(+3.73%)
Aug 25, 2003 1.116 1.116 1.016 1.089 158,243 -0.05(-4.37%)
Aug 22, 2003 1.112 1.170 1.112 1.139 72,150 -0.01(-1.18%)
Aug 21, 2003 1.143 1.170 1.134 1.152 235,705 +0.02(+2.00%)
Aug 20, 2003 1.107 1.130 1.084 1.130 108,003 +0.01(+0.81%)
Aug 19, 2003 1.132 1.134 1.116 1.121 73,256 +0.01(+1.22%)
Aug 18, 2003 1.093 1.130 1.044 1.107 75,912 +0.01(+0.82%)
Aug 15, 2003 1.080 1.130 1.030 1.098 29,214 -0.01(-1.22%)
Aug 14, 2003 1.107 1.134 1.075 1.112 226,409 -0.01(-1.20%)
Aug 13, 2003 1.130 1.170 1.084 1.125 90,519 -0.00(-0.40%)
Aug 12, 2003 1.130 1.175 1.093 1.130 106,233 +0.03(+2.46%)
Aug 11, 2003 1.080 1.121 1.039 1.102 60,862 +0.03(+2.95%)
Aug 08, 2003 1.017 1.071 1.017 1.071 82,109 +0.02(+1.72%)
Aug 07, 2003 1.026 1.084 1.017 1.053 102,470 +0.02(+1.75%)
Aug 06, 2003 1.121 1.121 1.021 1.035 107,339 -0.07(-6.53%)
Aug 05, 2003 1.143 1.143 1.066 1.107 181,482 +0.01(+1.24%)
Aug 04, 2003 1.215 1.215 1.084 1.093 190,556 -0.09(-7.99%)
Aug 01, 2003 1.098 1.211 1.026 1.188 602,653 +0.10(+9.58%)
Jul 31, 2003 1.048 1.089 0.9850 1.084 365,177 +0.04(+3.45%)
Jul 30, 2003 0.9940 1.071 0.9940 1.048 177,498 +0.05(+5.45%)
Jul 29, 2003 0.9714 1.003 0.9534 0.9940 76,797 +0.03(+3.29%)
Jul 28, 2003 0.9534 0.9805 0.9489 0.9624 31,648 +0.01(+1.43%)
Jul 25, 2003 0.9127 1.003 0.9127 0.9489 25,673 -0.03(-2.78%)
Jul 24, 2003 0.9263 0.9986 0.9082 0.9760 103,577 +0.03(+2.86%)
Jul 23, 2003 0.9082 0.9489 0.9082 0.9489 24,123 +0.01(+1.50%)
Jul 22, 2003 0.9217 0.9579 0.9037 0.9348 140,537 +0.01(+1.42%)
Jul 21, 2003 0.9172 0.9398 0.9037 0.9217 55,329 -0.02(-1.92%)
Jul 18, 2003 0.9127 0.9534 0.9037 0.9398 94,946 +0.03(+2.97%)
Jul 17, 2003 1.017 1.035 0.8946 0.9127 324,675 -0.11(-10.62%)
Jul 16, 2003 1.089 1.089 1.008 1.021 83,658 -0.01(-0.88%)
Jul 15, 2003 1.075 1.089 1.008 1.030 102,470 -0.05(-4.60%)
Jul 14, 2003 1.030 1.125 1.021 1.080 434,228 +0.05(+4.37%)
Jul 11, 2003 1.017 1.039 0.9398 1.035 221,806 -0.00(-0.43%)
Jul 10, 2003 1.039 1.053 1.017 1.039 70,379 -0.00(-0.43%)
Jul 09, 2003 1.039 1.062 0.9940 1.044 230,393 +0.01(+0.87%)
Jul 08, 2003 1.125 1.125 1.012 1.035 360,308 -0.08(-6.91%)
Jul 07, 2003 1.071 1.112 1.021 1.112 171,743 +0.07(+6.49%)
Jul 03, 2003 1.080 1.102 1.044 1.044 45,370 -0.02(-1.70%)
Jul 02, 2003 1.044 1.080 1.039 1.062 106,897 -0.01(-1.26%)
Jul 01, 2003 1.003 1.075 1.003 1.075 49,575 +0.01(+1.32%)
Jun 30, 2003 1.080 1.116 0.9895 1.061 212,024 -0.03(-2.93%)
Jun 27, 2003 1.080 1.102 1.093 1.093 42,935 -0.00(-0.41%)
Jun 26, 2003 1.125 1.130 1.098 1.098 37,403 -0.01(-1.22%)
Jun 25, 2003 1.035 1.130 1.035 1.112 61,969 +0.03(+2.93%)
Jun 24, 2003 1.116 1.121 1.003 1.080 88,527 -0.04(-3.24%)
Jun 23, 2003 1.112 1.184 1.021 1.116 228,844 -0.00(-0.40%)
Jun 20, 2003 1.125 1.170 1.093 1.121 135,668 +0.03(+2.48%)
Jun 19, 2003 1.139 1.243 1.071 1.093 252,746 -0.05(-4.35%)
Jun 18, 2003 1.121 1.197 1.084 1.143 213,573 +0.04(+3.26%)
Jun 17, 2003 1.003 1.175 1.003 1.107 402,137 +0.10(+10.36%)
Jun 16, 2003 1.057 1.057 0.9714 1.003 80,338 -0.01(-1.33%)
Jun 13, 2003 1.071 1.130 0.9986 1.017 269,345 -0.05(-4.25%)
Jun 12, 2003 1.062 1.130 1.062 1.062 235,483 +0.01(+1.29%)
Jun 11, 2003 1.017 1.125 1.017 1.048 291,256 +0.03(+3.11%)
Jun 10, 2003 1.039 1.080 0.9986 1.017 193,433 +0.00(+0.00%)
Jun 09, 2003 0.9895 1.152 0.9940 1.017 469,153 +0.03(+2.74%)
Jun 06, 2003 1.008 1.062 0.9850 0.9895 280,633 -0.00(-0.45%)
Jun 05, 2003 1.008 1.039 0.9760 0.9940 217,999 +0.00(+0.00%)
Jun 04, 2003 0.9986 1.071 0.9489 0.9940 444,188 +0.03(+2.85%)
Jun 03, 2003 0.9489 1.026 0.9308 0.9665 193,654 +0.02(+2.34%)
Jun 02, 2003 0.9895 1.080 0.9398 0.9443 295,461 -0.05(-5.00%)
May 30, 2003 1.012 1.134 0.9714 0.9940 623,899 +0.00(+0.46%)
May 29, 2003 0.9308 1.107 0.9037 0.9895 503,944 +0.09(+10.61%)
May 28, 2003 0.8585 0.9353 0.8585 0.8946 216,450 -0.00(-0.50%)
May 27, 2003 0.8495 0.9082 0.8495 0.8992 94,503 +0.06(+6.99%)
May 23, 2003 0.8540 0.8540 0.8133 0.8404 27,443 +0.02(+2.20%)
May 22, 2003 0.8043 0.8449 0.8043 0.8223 51,124 +0.02(+2.25%)
May 21, 2003 0.8314 0.8404 0.7907 0.8043 161,120 -0.03(-3.26%)
May 20, 2003 0.8495 0.8540 0.8178 0.8314 29,435 +0.00(+0.55%)
May 19, 2003 0.8675 0.8675 0.8223 0.8269 49,575 -0.04(-4.69%)
May 16, 2003 0.8811 0.8992 0.8540 0.8675 64,182 -0.01(-1.03%)
May 15, 2003 0.8540 0.8856 0.8495 0.8766 48,690 +0.02(+2.11%)
May 14, 2003 0.9037 0.9489 0.8495 0.8585 148,284 -0.02(-2.56%)
May 13, 2003 0.8811 0.9489 0.8766 0.8811 182,367 -0.00(-0.51%)
May 12, 2003 0.8359 0.8856 0.8269 0.8856 82,109 +0.01(+1.03%)
May 09, 2003 0.8901 0.9037 0.7997 0.8766 136,587 +0.00(+0.52%)
May 08, 2003 0.8720 0.8901 0.8404 0.8720 24,345 -0.00(-0.52%)
May 07, 2003 0.9037 0.9940 0.8766 0.8766 197,195 -0.03(-3.00%)
May 06, 2003 0.9037 0.9669 0.8811 0.9037 296,125 -0.01(-0.99%)
May 05, 2003 0.8404 0.9398 0.8133 0.9127 673,032 +0.09(+10.99%)
May 02, 2003 0.7907 0.8359 0.7320 0.8223 488,230 +0.08(+10.30%)
May 01, 2003 0.7591 0.7681 0.7455 0.7455 95,610 -0.01(-1.20%)
Apr 30, 2003 0.7500 0.7817 0.7500 0.7546 51,567 +0.00(+0.00%)
Apr 29, 2003 0.7591 0.7681 0.7455 0.7546 71,264 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7681 0.7500 0.7546 12,615 +0.01(+1.21%)
Apr 25, 2003 0.7546 0.7591 0.7455 0.7455 10,844 +0.00(+0.00%)
Apr 24, 2003 0.7907 0.7907 0.7410 0.7455 289,485 -0.02(-2.94%)
Apr 23, 2003 0.7546 0.7907 0.7546 0.7681 69,715 +0.00(+0.00%)
Apr 22, 2003 0.7546 0.7907 0.7546 0.7681 88,085 -0.01(-1.16%)
Apr 21, 2003 0.7546 0.7997 0.7546 0.7772 38,288 +0.02(+2.99%)
Apr 17, 2003 0.7410 0.7591 0.7410 0.7546 48,690 -0.00(-0.60%)
Apr 16, 2003 0.7455 0.8088 0.7410 0.7591 50,903 -0.03(-3.45%)
Apr 15, 2003 0.7410 0.8178 0.7410 0.7862 51,124 +0.05(+6.10%)
Apr 14, 2003 0.7546 0.7546 0.7410 0.7410 79,896 -0.01(-1.20%)
Apr 11, 2003 0.7455 0.7591 0.7455 0.7500 13,279 +0.00(+0.61%)
Apr 10, 2003 0.7500 0.7546 0.7455 0.7455 94,503 -0.01(-1.20%)
Apr 09, 2003 0.7636 0.7636 0.7546 0.7546 177,276 -0.02(-2.34%)
Apr 08, 2003 0.7817 0.7952 0.7681 0.7726 10,402 -0.01(-1.16%)
Apr 07, 2003 0.7726 0.7952 0.7636 0.7817 36,296 +0.01(+1.17%)
Apr 04, 2003 0.7952 0.7952 0.7681 0.7726 55,772 -0.03(-3.93%)
Apr 03, 2003 0.7997 0.8133 0.7636 0.8043 50,239 -0.02(-2.20%)
Apr 02, 2003 0.8133 0.8359 0.8088 0.8223 19,918 +0.01(+1.11%)
Apr 01, 2003 0.8223 0.8404 0.8043 0.8133 49,354 -0.01(-1.10%)
Mar 31, 2003 0.8585 0.8630 0.8178 0.8223 25,673 -0.04(-4.71%)
Mar 28, 2003 0.8811 0.9037 0.8585 0.8630 28,328 -0.02(-2.55%)
Mar 27, 2003 0.8811 0.9127 0.8720 0.8856 162,891 +0.02(+2.08%)
Mar 26, 2003 0.9127 0.9127 0.8630 0.8675 54,223 -0.02(-2.54%)
Mar 25, 2003 0.7772 0.9534 0.7772 0.8901 364,070 +0.11(+14.53%)
Mar 24, 2003 0.7907 0.8088 0.7681 0.7772 51,567 -0.03(-3.91%)
Mar 21, 2003 0.7907 0.8133 0.7907 0.8088 13,943 -0.00(-0.61%)
Mar 20, 2003 0.7726 0.8269 0.7636 0.8138 81,002 +0.03(+3.51%)
Mar 19, 2003 0.7681 0.8178 0.7681 0.7862 582,070 +0.02(+2.35%)
Mar 18, 2003 0.7907 0.7997 0.7681 0.7681 196,310 -0.01(-1.73%)
Mar 17, 2003 0.8043 0.8264 0.7591 0.7817 204,499 -0.03(-3.35%)
Mar 14, 2003 0.7952 0.8720 0.7907 0.8088 305,420 +0.04(+4.68%)
Mar 13, 2003 0.7591 0.7907 0.7455 0.7726 4,838,487 +0.01(+1.79%)
Mar 12, 2003 0.8178 0.8178 0.7229 0.7591 741,420 -0.10(-11.58%)
Mar 11, 2003 0.8404 0.8585 0.8269 0.8585 90,741 +0.02(+2.70%)
Mar 10, 2003 0.8630 0.8856 0.8359 0.8359 61,084 -0.05(-5.61%)
Mar 07, 2003 0.8766 0.9037 0.8495 0.8856 55,772 -0.01(-1.01%)
Mar 06, 2003 0.9082 0.9082 0.8404 0.8946 42,493 -0.00(-0.50%)
Mar 05, 2003 0.9308 0.9308 0.8540 0.8992 32,755 -0.03(-3.73%)
Mar 04, 2003 0.9082 0.9398 0.8992 0.9339 44,706 -0.00(-0.14%)
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.