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 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2009 1.157 1.166 1.152 1.166 29,685 +0.01(+0.78%)
May 28, 2009 1.154 1.161 1.148 1.157 5,090 +0.00(+0.39%)
May 27, 2009 1.130 1.152 1.130 1.152 17,628 +0.02(+1.59%)
May 26, 2009 1.145 1.145 1.130 1.134 4,537 -0.00(-0.40%)
May 22, 2009 1.130 1.139 1.107 1.139 20,403 +0.00(+0.40%)
May 21, 2009 1.102 1.143 1.102 1.134 16,377 -0.00(-0.40%)
May 20, 2009 1.139 1.139 1.112 1.139 14,981 +0.00(+0.00%)
May 19, 2009 1.039 1.143 1.037 1.139 29,663 +0.10(+9.57%)
May 18, 2009 1.039 1.048 1.039 1.039 6,860 +0.00(+0.00%)
May 15, 2009 1.017 1.044 1.017 1.039 21,251 -0.00(-0.43%)
May 14, 2009 1.039 1.044 1.028 1.044 6,236 +0.00(+0.09%)
May 13, 2009 1.030 1.044 1.030 1.043 34,913 +0.01(+0.79%)
May 12, 2009 1.053 1.053 0.8269 1.035 387,550 -0.01(-1.29%)
May 11, 2009 1.039 1.048 1.039 1.048 13,365 +0.00(+0.43%)
May 08, 2009 0.9489 1.067 0.9489 1.044 5,809 +0.00(+0.43%)
May 07, 2009 0.8946 1.062 0.8946 1.039 56,095 +0.02(+1.77%)
May 06, 2009 0.9940 1.075 0.9896 1.021 129,148 -0.02(-1.74%)
May 05, 2009 1.062 1.071 1.039 1.039 111,421 -0.02(-1.71%)
May 04, 2009 1.066 1.071 1.057 1.057 87,177 -0.00(-0.43%)
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.