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 (%)
Jun 30, 2008 1.356 1.374 1.356 1.365 59,043 -0.02(-1.63%)
Jun 27, 2008 1.428 1.428 1.360 1.387 28,559 -0.04(-2.85%)
Jun 26, 2008 1.392 1.428 1.365 1.428 45,992 +0.05(+3.27%)
Jun 25, 2008 1.419 1.441 1.383 1.383 21,246 -0.05(-3.16%)
Jun 24, 2008 1.401 1.446 1.401 1.428 61,484 +0.04(+2.93%)
Jun 23, 2008 1.459 1.464 1.387 1.387 148,538 -0.09(-6.12%)
Jun 20, 2008 1.423 1.478 1.405 1.478 205,032 +0.05(+3.48%)
Jun 19, 2008 1.446 1.459 1.410 1.428 172,921 -0.01(-0.94%)
Jun 18, 2008 1.581 1.581 1.401 1.441 166,031 -0.15(-9.25%)
Jun 17, 2008 1.649 1.649 1.581 1.588 30,165 -0.04(-2.36%)
Jun 16, 2008 1.663 1.807 1.613 1.627 35,468 -0.05(-2.70%)
Jun 13, 2008 1.586 1.672 1.586 1.672 43,225 +0.11(+7.25%)
Jun 12, 2008 1.536 1.563 1.523 1.559 43,666 +0.01(+0.88%)
Jun 11, 2008 1.572 1.636 1.518 1.545 67,340 -0.05(-2.84%)
Jun 10, 2008 1.613 1.627 1.581 1.590 19,254 -0.00(-0.28%)
Jun 09, 2008 1.627 1.636 1.595 1.595 29,555 -0.04(-2.22%)
Jun 06, 2008 1.581 1.658 1.572 1.631 51,943 +0.04(+2.56%)
Jun 05, 2008 1.604 1.609 1.590 1.590 42,466 -0.03(-1.68%)
Jun 04, 2008 1.645 1.654 1.618 1.618 50,305 -0.00(-0.28%)
Jun 03, 2008 1.572 1.631 1.572 1.622 44,637 +0.03(+1.70%)
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.