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 (%)
Apr 28, 2006 2.571 2.625 2.548 2.562 63,297 -0.03(-1.22%)
Apr 27, 2006 2.607 2.639 2.560 2.594 29,740 -0.05(-1.88%)
Apr 26, 2006 2.634 2.657 2.621 2.643 15,722 +0.00(+0.17%)
Apr 25, 2006 2.623 2.639 2.598 2.639 29,497 +0.01(+0.34%)
Apr 24, 2006 2.494 2.666 2.494 2.630 35,280 +0.09(+3.56%)
Apr 21, 2006 2.621 2.621 2.517 2.539 31,022 -0.05(-1.75%)
Apr 20, 2006 2.517 2.594 2.503 2.584 33,065 +0.05(+2.14%)
Apr 19, 2006 2.553 2.594 2.512 2.530 37,181 -0.04(-1.41%)
Apr 18, 2006 2.526 2.584 2.490 2.566 18,606 +0.07(+2.71%)
Apr 17, 2006 2.598 2.706 2.490 2.499 64,401 -0.09(-3.32%)
Apr 13, 2006 2.553 2.598 2.521 2.584 27,189 +0.02(+0.88%)
Apr 12, 2006 2.607 2.607 2.517 2.562 13,195 +0.04(+1.43%)
Apr 11, 2006 2.566 2.566 2.481 2.526 55,513 -0.06(-2.44%)
Apr 10, 2006 2.571 2.634 2.544 2.589 47,497 -0.01(-0.35%)
Apr 07, 2006 2.553 2.697 2.526 2.598 132,103 -0.03(-1.20%)
Apr 06, 2006 2.716 2.725 2.616 2.630 68,188 -0.10(-3.80%)
Apr 05, 2006 2.575 2.738 2.562 2.734 49,458 +0.19(+7.46%)
Apr 04, 2006 2.530 2.630 2.399 2.544 80,923 -0.02(-0.88%)
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.