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 )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2011 1.545 1.545 1.491 1.505 48,876 +0.01(+0.63%)
Apr 28, 2011 1.532 1.545 1.496 1.496 1,991 -0.05(-3.22%)
Apr 27, 2011 1.455 1.550 1.441 1.545 35,882 +0.09(+5.88%)
Apr 26, 2011 1.423 1.459 1.423 1.459 15,434 +0.03(+2.22%)
Apr 25, 2011 1.423 1.428 1.419 1.428 8,126 +0.01(+0.64%)
Apr 21, 2011 1.473 1.473 1.378 1.419 24,754 -0.06(-3.98%)
Apr 20, 2011 1.450 1.478 1.450 1.478 442 +0.02(+1.55%)
Apr 19, 2011 1.459 1.473 1.446 1.455 18,354 -0.00(-0.31%)
Apr 18, 2011 1.432 1.459 1.432 1.459 8,299 +0.02(+1.25%)
Apr 15, 2011 1.468 1.469 1.423 1.441 52,503 -0.04(-2.71%)
Apr 14, 2011 1.527 1.536 1.468 1.481 66,865 -0.02(-1.54%)
Apr 13, 2011 1.527 1.527 1.505 1.505 28,565 -0.03(-1.77%)
Apr 12, 2011 1.464 1.581 1.464 1.532 31,515 +0.10(+6.94%)
Apr 11, 2011 1.441 1.441 1.414 1.432 13,803 +0.03(+2.26%)
Apr 08, 2011 1.428 1.432 1.401 1.401 26,337 +0.01(+0.98%)
Apr 07, 2011 1.378 1.387 1.371 1.387 25,465 +0.02(+1.66%)
Apr 06, 2011 1.410 1.423 1.337 1.365 59,023 -0.08(-5.33%)
Apr 05, 2011 1.496 1.496 1.441 1.441 17,594 -0.07(-4.78%)
Apr 04, 2011 1.396 1.568 1.396 1.514 15,496 -0.05(-2.90%)
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.