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 )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Mar 28, 2013 3.504 3.504 3.371 3.408 92,021 -0.10(-2.94%)
Mar 27, 2013 3.504 3.540 3.452 3.511 70,708 -0.02(-0.62%)
Mar 26, 2013 3.562 3.562 3.496 3.533 33,041 +0.00(+0.00%)
Mar 25, 2013 3.518 3.548 3.482 3.533 29,572 +0.04(+1.05%)
Mar 22, 2013 3.504 3.555 3.467 3.496 40,769 +0.00(+0.00%)
Mar 21, 2013 3.518 3.562 3.489 3.496 14,519 -0.06(-1.66%)
Mar 20, 2013 3.482 3.592 3.482 3.555 23,442 +0.07(+2.11%)
Mar 19, 2013 3.511 3.562 3.454 3.482 49,907 -0.01(-0.42%)
Mar 18, 2013 3.577 3.607 3.496 3.496 30,819 -0.08(-2.26%)
Mar 15, 2013 3.636 3.636 3.577 3.577 56,561 -0.05(-1.42%)
Mar 14, 2013 3.555 3.636 3.540 3.629 43,055 +0.09(+2.49%)
Mar 13, 2013 3.599 3.636 3.540 3.540 46,897 -0.04(-1.03%)
Mar 12, 2013 3.629 3.643 3.577 3.577 18,117 -0.04(-1.02%)
Mar 11, 2013 3.585 3.614 3.533 3.614 55,557 +0.01(+0.20%)
Mar 08, 2013 3.614 3.672 3.482 3.607 55,149 +0.03(+0.82%)
Mar 07, 2013 3.489 3.607 3.448 3.577 45,814 +0.07(+1.89%)
Mar 06, 2013 3.621 3.621 3.474 3.511 88,173 -0.12(-3.25%)
Mar 05, 2013 3.570 3.651 3.548 3.629 43,179 +0.05(+1.44%)
Mar 04, 2013 3.666 3.680 3.555 3.577 46,884 -0.12(-3.19%)
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.