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 )

1.875 +0.035 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 3.087 3.120 2.967 3.092 101,097 +0.04(+1.43%)
May 30, 2012 3.087 3.087 2.995 3.049 31,618 -0.03(-1.06%)
May 29, 2012 3.027 3.082 2.995 3.082 47,727 +0.05(+1.80%)
May 25, 2012 3.120 3.120 2.968 3.027 99,902 -0.08(-2.45%)
May 24, 2012 3.098 3.103 3.005 3.103 105,163 +0.01(+0.18%)
May 23, 2012 3.071 3.098 3.022 3.098 42,684 +0.03(+0.88%)
May 22, 2012 2.984 3.174 2.897 3.071 93,657 +0.09(+2.91%)
May 21, 2012 2.897 2.984 2.821 2.984 96,625 +0.00(+0.00%)
May 18, 2012 3.038 3.043 2.940 2.984 84,165 -0.05(-1.61%)
May 17, 2012 3.033 3.043 2.989 3.033 44,942 -0.01(-0.36%)
May 16, 2012 2.984 3.043 2.962 3.043 66,530 +0.08(+2.75%)
May 15, 2012 2.832 2.989 2.832 2.962 143,268 +0.01(+0.37%)
May 14, 2012 3.082 3.082 2.755 2.951 305,085 -0.26(-7.97%)
May 11, 2012 3.283 3.283 3.082 3.207 91,637 -0.06(-1.83%)
May 10, 2012 3.304 3.304 3.082 3.266 142,959 -0.05(-1.48%)
May 09, 2012 3.168 3.370 3.092 3.315 300,130 +0.23(+7.58%)
May 08, 2012 3.204 3.389 2.964 3.082 514,559 -0.08(-2.43%)
May 07, 2012 3.158 3.158 3.095 3.158 295,085 +0.03(+0.87%)
May 04, 2012 3.072 3.131 2.847 3.131 270,651 +0.06(+1.91%)
May 03, 2012 3.000 3.072 2.982 3.072 269,031 +0.09(+3.03%)
May 02, 2012 2.910 3.068 2.892 2.982 204,368 +0.05(+1.69%)
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.