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 )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2020 3.540 3.700 3.515 3.550 10,700 -0.06(-1.66%)
May 28, 2020 3.590 3.879 3.580 3.610 72,994 +0.06(+1.69%)
May 27, 2020 3.410 3.600 3.390 3.550 52,006 +0.19(+5.65%)
May 26, 2020 3.470 3.480 3.210 3.360 25,590 -0.06(-1.75%)
May 22, 2020 3.290 3.420 3.240 3.420 22,500 +0.09(+2.70%)
May 21, 2020 3.480 3.480 3.330 3.330 20,137 -0.09(-2.63%)
May 20, 2020 3.430 3.448 3.334 3.420 18,472 +0.14(+4.27%)
May 19, 2020 2.960 3.490 2.960 3.280 46,053 +0.06(+1.78%)
May 18, 2020 2.940 3.250 2.800 3.223 19,482 +0.28(+9.62%)
May 15, 2020 2.850 2.995 2.850 2.940 10,600 -0.14(-4.55%)
May 14, 2020 3.130 3.162 2.800 3.080 28,001 -0.15(-4.64%)
May 13, 2020 3.260 3.350 3.114 3.230 19,464 -0.02(-0.66%)
May 12, 2020 3.400 3.400 3.100 3.252 39,009 +0.08(+2.57%)
May 11, 2020 2.750 3.500 2.560 3.170 94,052 +0.41(+14.88%)
May 08, 2020 2.720 2.760 2.630 2.759 30,800 +0.12(+4.52%)
May 07, 2020 2.620 2.750 2.575 2.640 33,970 +0.13(+5.18%)
May 06, 2020 2.680 2.680 2.510 2.510 11,366 -0.14(-5.28%)
May 05, 2020 2.670 2.680 2.560 2.650 10,617 -0.00(-0.12%)
May 04, 2020 2.500 2.730 2.400 2.653 140,914 +0.21(+8.74%)
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.