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 (%)
May 31, 2005 2.711 3.009 2.697 2.982 396,350 +0.23(+8.20%)
May 27, 2005 2.503 2.756 2.503 2.756 209,443 +0.20(+7.96%)
May 26, 2005 2.408 2.562 2.331 2.553 286,059 +0.18(+7.62%)
May 25, 2005 2.200 2.372 2.178 2.372 226,602 +0.12(+5.42%)
May 24, 2005 2.268 2.268 2.119 2.250 235,926 +0.04(+1.63%)
May 23, 2005 1.947 2.219 1.929 2.214 134,137 +0.18(+8.65%)
May 20, 2005 1.997 2.038 1.965 2.038 94,569 +0.03(+1.35%)
May 19, 2005 2.078 2.087 1.975 2.011 58,461 -0.08(-3.89%)
May 18, 2005 2.078 2.124 2.074 2.092 44,706 +0.01(+0.65%)
May 17, 2005 2.024 2.078 2.020 2.078 68,467 +0.05(+2.22%)
May 16, 2005 1.947 2.038 1.920 2.033 164,639 +0.08(+4.36%)
May 13, 2005 1.929 1.984 1.703 1.948 153,947 +0.02(+1.17%)
May 12, 2005 2.078 2.089 1.902 1.926 185,934 -0.18(-8.74%)
May 11, 2005 2.417 2.417 2.110 2.110 327,163 -0.30(-12.55%)
May 10, 2005 2.327 2.417 2.282 2.413 132,557 +0.14(+6.16%)
May 09, 2005 2.178 2.322 2.169 2.273 67,971 +0.03(+1.41%)
May 06, 2005 2.255 2.336 2.187 2.241 92,998 -0.01(-0.60%)
May 05, 2005 2.259 2.372 2.191 2.255 306,509 +0.08(+3.53%)
May 04, 2005 2.037 2.214 2.029 2.178 135,947 +0.14(+6.87%)
May 03, 2005 1.961 2.038 1.907 2.038 65,025 +0.08(+4.16%)
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.