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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 3.830 3.850 3.700 3.700 22,803 -0.13(-3.39%)
Jun 29, 2021 3.950 3.950 3.830 3.830 16,376 -0.09(-2.30%)
Jun 28, 2021 3.810 3.990 3.810 3.920 19,238 +0.14(+3.70%)
Jun 25, 2021 4.040 4.040 3.760 3.780 84,473 -0.23(-5.74%)
Jun 24, 2021 3.950 4.040 3.920 4.010 51,627 +0.13(+3.35%)
Jun 23, 2021 3.890 3.957 3.760 3.880 35,659 +0.03(+0.78%)
Jun 22, 2021 3.760 4.080 3.690 3.850 46,683 +0.15(+4.05%)
Jun 21, 2021 3.690 3.790 3.660 3.700 13,272 -0.04(-1.07%)
Jun 18, 2021 3.700 3.776 3.660 3.740 17,836 -0.03(-0.80%)
Jun 17, 2021 3.900 3.940 3.680 3.770 11,568 -0.05(-1.31%)
Jun 16, 2021 3.910 4.039 3.800 3.820 19,687 -0.11(-2.80%)
Jun 15, 2021 4.000 4.010 3.930 3.930 16,286 -0.09(-2.24%)
Jun 14, 2021 4.050 4.080 4.010 4.020 12,280 -0.03(-0.74%)
Jun 11, 2021 4.000 4.139 4.000 4.050 48,932 +0.00(+0.00%)
Jun 10, 2021 4.000 4.090 3.960 4.050 71,526 +0.03(+0.75%)
Jun 09, 2021 3.950 4.050 3.940 4.020 102,764 +0.08(+2.03%)
Jun 08, 2021 3.940 3.987 3.910 3.940 18,745 +0.04(+1.03%)
Jun 07, 2021 3.870 3.950 3.840 3.900 52,398 +0.06(+1.56%)
Jun 04, 2021 3.780 3.910 3.720 3.840 71,700 +0.12(+3.23%)
Jun 03, 2021 3.770 3.850 3.650 3.720 77,090 -0.03(-0.80%)
Jun 02, 2021 3.750 3.760 3.690 3.750 21,693 +0.00(+0.00%)
Jun 01, 2021 3.820 3.980 3.700 3.750 38,835 -0.05(-1.32%)
May 28, 2021 3.740 3.850 3.660 3.800 23,013 +0.10(+2.70%)
May 27, 2021 3.650 3.865 3.650 3.700 89,432 +0.09(+2.49%)
May 26, 2021 3.590 3.660 3.550 3.610 35,629 +0.06(+1.69%)
May 25, 2021 3.570 3.630 3.550 3.550 12,209 -0.01(-0.28%)
May 24, 2021 3.680 3.835 3.550 3.560 88,107 -0.15(-4.04%)
May 21, 2021 3.820 4.137 3.650 3.710 556,276 -0.05(-1.33%)
May 20, 2021 3.820 3.910 3.760 3.760 9,153 -0.13(-3.34%)
May 19, 2021 3.900 3.900 3.690 3.890 29,888 -0.02(-0.51%)
May 18, 2021 3.700 3.930 3.670 3.910 32,896 +0.26(+7.12%)
May 17, 2021 3.470 3.728 3.450 3.650 50,968 +0.15(+4.29%)
May 14, 2021 3.420 3.570 3.400 3.500 36,629 +0.06(+1.74%)
May 13, 2021 3.410 3.530 3.375 3.440 25,824 -0.02(-0.58%)
May 12, 2021 3.600 3.740 3.400 3.460 25,326 -0.15(-4.16%)
May 11, 2021 3.670 3.810 3.470 3.610 94,906 -0.01(-0.28%)
May 10, 2021 3.480 3.690 3.430 3.620 47,978 +0.10(+2.84%)
May 07, 2021 3.300 3.570 3.300 3.520 44,773 +0.20(+6.02%)
May 06, 2021 3.490 3.490 3.300 3.320 45,632 -0.07(-2.06%)
May 05, 2021 3.350 3.440 3.350 3.390 10,728 +0.04(+1.19%)
May 04, 2021 3.400 3.430 3.270 3.350 28,104 -0.09(-2.62%)
May 03, 2021 3.510 3.610 3.400 3.440 24,262 -0.06(-1.71%)
Apr 30, 2021 3.630 3.630 3.500 3.500 13,400 -0.11(-3.05%)
Apr 29, 2021 3.690 3.691 3.500 3.610 56,498 -0.08(-2.17%)
Apr 28, 2021 3.810 3.890 3.660 3.690 124,426 -0.01(-0.27%)
Apr 27, 2021 3.540 3.700 3.520 3.700 71,184 +0.14(+3.93%)
Apr 26, 2021 3.440 3.640 3.430 3.560 14,769 +0.14(+4.09%)
Apr 23, 2021 3.390 3.420 3.350 3.420 27,900 +0.04(+1.18%)
Apr 22, 2021 3.320 3.420 3.320 3.380 14,027 +0.09(+2.74%)
Apr 21, 2021 3.280 3.330 3.240 3.290 23,043 +0.02(+0.61%)
Apr 20, 2021 3.470 3.480 3.220 3.270 8,350 -0.08(-2.39%)
Apr 19, 2021 3.290 3.450 3.290 3.350 40,511 -0.16(-4.56%)
Apr 16, 2021 3.600 3.605 3.510 3.510 24,200 -0.11(-3.04%)
Apr 15, 2021 3.520 3.640 3.500 3.620 25,813 +0.10(+2.84%)
Apr 14, 2021 3.550 3.620 3.500 3.520 12,453 +0.02(+0.57%)
Apr 13, 2021 3.650 3.650 3.500 3.500 14,855 -0.12(-3.31%)
Apr 12, 2021 3.630 3.655 3.550 3.620 48,399 -0.04(-1.09%)
Apr 09, 2021 3.730 3.775 3.650 3.660 12,800 -0.11(-2.92%)
Apr 08, 2021 3.760 3.780 3.720 3.770 12,124 +0.08(+2.17%)
Apr 07, 2021 3.800 3.930 3.690 3.690 12,278 -0.10(-2.64%)
Apr 06, 2021 3.810 3.850 3.710 3.790 15,456 -0.02(-0.39%)
Apr 05, 2021 3.790 3.846 3.730 3.805 31,723 +0.06(+1.47%)
Apr 01, 2021 3.720 3.790 3.700 3.750 14,300 +0.10(+2.74%)
Mar 31, 2021 3.680 3.760 3.620 3.650 31,724 +0.00(+0.00%)
Mar 30, 2021 3.700 3.760 3.630 3.650 16,951 -0.06(-1.62%)
Mar 29, 2021 3.710 3.750 3.700 3.710 34,523 -0.06(-1.59%)
Mar 26, 2021 3.880 3.904 3.720 3.770 23,200 -0.01(-0.26%)
Mar 25, 2021 3.860 3.860 3.650 3.780 30,714 +0.00(+0.00%)
Mar 24, 2021 4.000 4.010 3.780 3.780 53,338 -0.17(-4.30%)
Mar 23, 2021 3.780 4.100 3.710 3.950 182,357 +0.15(+3.95%)
Mar 22, 2021 3.780 3.900 3.760 3.800 33,673 -0.01(-0.26%)
Mar 19, 2021 3.850 3.890 3.780 3.810 44,000 -0.04(-1.04%)
Mar 18, 2021 3.930 4.050 3.820 3.850 18,014 -0.10(-2.53%)
Mar 17, 2021 3.860 3.990 3.821 3.950 25,761 +0.04(+1.02%)
Mar 16, 2021 4.090 4.090 3.900 3.910 32,587 -0.15(-3.69%)
Mar 15, 2021 4.100 4.150 4.040 4.060 46,921 -0.02(-0.49%)
Mar 12, 2021 4.100 4.170 4.040 4.080 20,200 -0.07(-1.69%)
Mar 11, 2021 4.160 4.200 4.110 4.150 25,771 -0.01(-0.24%)
Mar 10, 2021 4.120 4.250 4.090 4.160 21,653 +0.02(+0.48%)
Mar 09, 2021 4.150 4.170 4.120 4.140 22,687 +0.03(+0.73%)
Mar 08, 2021 4.160 4.230 4.100 4.110 20,692 -0.05(-1.20%)
Mar 05, 2021 4.020 4.190 3.665 4.160 84,500 +0.14(+3.48%)
Mar 04, 2021 4.330 4.330 4.000 4.020 82,069 -0.34(-7.80%)
Mar 03, 2021 4.610 4.683 4.300 4.360 41,796 -0.23(-5.01%)
Mar 02, 2021 4.680 4.799 4.500 4.590 37,448 +0.07(+1.55%)
Mar 01, 2021 4.440 4.600 4.410 4.520 20,506 +0.08(+1.80%)
Feb 26, 2021 4.620 4.680 4.440 4.440 46,200 -0.11(-2.42%)
Feb 25, 2021 4.670 4.805 4.550 4.550 21,622 -0.18(-3.81%)
Feb 24, 2021 4.660 4.790 4.660 4.730 32,510 +0.04(+0.85%)
Feb 23, 2021 4.750 4.810 4.570 4.690 63,236 -0.06(-1.26%)
Feb 22, 2021 4.750 4.950 4.750 4.750 53,290 -0.22(-4.43%)
Feb 19, 2021 4.950 5.072 4.870 4.970 76,700 +0.11(+2.26%)
Feb 18, 2021 4.800 5.100 4.780 4.860 87,896 +0.05(+1.04%)
Feb 17, 2021 4.900 4.900 4.720 4.810 62,371 -0.09(-1.84%)
Feb 16, 2021 4.970 5.010 4.810 4.900 103,325 +0.02(+0.41%)
Feb 12, 2021 4.800 4.890 4.650 4.880 120,600 +0.07(+1.46%)
Feb 11, 2021 4.940 5.149 4.760 4.810 224,750 -0.08(-1.64%)
Feb 10, 2021 5.210 5.530 4.500 4.890 627,262 -1.10(-18.36%)
Feb 09, 2021 6.100 6.520 5.770 5.990 767,191 +0.61(+11.34%)
Feb 08, 2021 4.990 5.440 4.900 5.380 283,750 +0.67(+14.23%)
Feb 05, 2021 4.610 4.720 4.560 4.710 53,100 +0.20(+4.43%)
Feb 04, 2021 4.480 4.690 4.350 4.510 111,145 +0.09(+2.04%)
Feb 03, 2021 4.010 4.480 4.000 4.420 87,067 +0.38(+9.41%)
Feb 02, 2021 4.037 4.073 3.891 4.040 17,701 +0.08(+2.02%)
Feb 01, 2021 4.010 4.010 3.810 3.960 46,804 -0.05(-1.25%)
Jan 29, 2021 4.000 4.152 3.911 4.010 20,300 -0.03(-0.74%)
Jan 28, 2021 4.260 4.320 3.860 4.040 44,621 -0.16(-3.81%)
Jan 27, 2021 4.320 4.320 4.050 4.200 106,356 -0.16(-3.67%)
Jan 26, 2021 4.400 4.500 4.300 4.360 70,382 +0.02(+0.46%)
Jan 25, 2021 4.340 4.372 4.200 4.340 51,071 +0.06(+1.40%)
Jan 22, 2021 4.250 4.280 4.210 4.280 70,700 -0.01(-0.23%)
Jan 21, 2021 4.350 4.410 4.250 4.290 44,759 -0.06(-1.38%)
Jan 20, 2021 4.450 4.700 4.350 4.350 82,890 -0.06(-1.36%)
Jan 19, 2021 4.500 4.500 4.340 4.410 86,262 -0.03(-0.68%)
Jan 15, 2021 4.460 4.500 4.350 4.440 75,100 +0.05(+1.14%)
Jan 14, 2021 4.350 4.520 4.348 4.390 90,673 +0.09(+2.09%)
Jan 13, 2021 3.980 4.380 3.970 4.300 145,803 +0.33(+8.31%)
Jan 12, 2021 3.950 4.060 3.950 3.970 19,380 +0.02(+0.51%)
Jan 11, 2021 4.000 4.000 3.930 3.950 28,743 -0.11(-2.71%)
Jan 08, 2021 4.040 4.152 3.750 4.060 48,800 +0.08(+2.01%)
Jan 07, 2021 3.570 4.020 3.570 3.980 132,656 +0.41(+11.48%)
Jan 06, 2021 3.530 3.630 3.360 3.570 25,362 +0.10(+2.88%)
Jan 05, 2021 3.410 3.520 3.410 3.470 12,297 +0.06(+1.76%)
Jan 04, 2021 3.560 3.570 3.410 3.410 12,561 -0.09(-2.57%)
Dec 31, 2020 3.500 3.500 3.500 46,038 +0.08(+2.34%)
Dec 30, 2020 3.560 3.630 3.420 3.420 46,038 -0.09(-2.56%)
Dec 29, 2020 3.430 3.540 3.420 3.510 13,645 +0.02(+0.57%)
Dec 28, 2020 3.600 3.600 3.490 3.490 11,188 -0.05(-1.42%)
Dec 24, 2020 3.530 3.600 3.460 3.540 4,300 -0.02(-0.56%)
Dec 23, 2020 3.500 3.634 3.410 3.560 37,190 +0.06(+1.71%)
Dec 22, 2020 3.650 3.650 3.320 3.500 29,504 -0.14(-3.85%)
Dec 21, 2020 3.530 3.700 3.520 3.640 75,816 +0.15(+4.30%)
Dec 18, 2020 3.600 3.600 3.470 3.490 31,000 -0.10(-2.79%)
Dec 17, 2020 3.436 3.600 3.436 3.590 22,170 +0.15(+4.36%)
Dec 16, 2020 3.590 3.590 3.440 3.440 9,095 -0.14(-3.91%)
Dec 15, 2020 3.580 3.590 3.521 3.580 10,984 +0.05(+1.42%)
Dec 14, 2020 3.600 3.620 3.500 3.530 21,644 -0.05(-1.40%)
Dec 11, 2020 3.463 3.580 3.398 3.580 11,400 +0.06(+1.70%)
Dec 10, 2020 3.520 3.563 3.410 3.520 7,650 -0.01(-0.28%)
Dec 09, 2020 3.540 3.590 3.450 3.530 47,357 +0.03(+0.86%)
Dec 08, 2020 3.400 3.540 3.360 3.500 27,710 +0.08(+2.34%)
Dec 07, 2020 3.470 3.539 3.300 3.420 52,575 +0.00(+0.00%)
Dec 04, 2020 3.340 3.430 3.310 3.420 49,200 +0.07(+2.09%)
Dec 03, 2020 3.200 3.480 3.160 3.350 148,559 +0.15(+4.69%)
Dec 02, 2020 3.140 3.200 3.051 3.200 38,807 +0.07(+2.24%)
Dec 01, 2020 3.030 3.130 3.030 3.130 38,228 +0.06(+1.95%)
Nov 30, 2020 3.100 3.120 3.030 3.070 17,487 -0.03(-0.96%)
Nov 27, 2020 3.130 3.130 3.010 3.100 10,100 -0.01(-0.32%)
Nov 25, 2020 3.000 3.110 3.000 3.110 27,900 +0.03(+0.95%)
Nov 24, 2020 3.070 3.110 2.985 3.081 47,664 +0.07(+2.35%)
Nov 23, 2020 2.720 3.100 2.720 3.010 344,058 +0.32(+11.90%)
Nov 20, 2020 2.700 2.710 2.650 2.690 9,700 +0.01(+0.37%)
Nov 19, 2020 2.680 2.800 2.620 2.680 30,560 -0.05(-1.83%)
Nov 18, 2020 2.790 2.980 2.630 2.730 423,287 +0.13(+5.00%)
Nov 17, 2020 2.670 2.670 2.550 2.600 8,286 -0.01(-0.38%)
Nov 16, 2020 2.680 2.690 2.590 2.610 24,729 -0.06(-2.25%)
Nov 13, 2020 2.710 2.710 2.640 2.670 9,800 +0.00(+0.00%)
Nov 12, 2020 2.700 2.732 2.640 2.670 27,133 -0.03(-1.11%)
Nov 11, 2020 2.705 2.734 2.681 2.700 17,631 -0.01(-0.37%)
Nov 10, 2020 2.660 2.750 2.620 2.710 11,828 +0.03(+1.12%)
Nov 09, 2020 2.600 2.680 2.600 2.680 9,504 +0.04(+1.52%)
Nov 06, 2020 2.611 2.650 2.600 2.640 2,900 -0.01(-0.38%)
Nov 05, 2020 2.630 2.665 2.610 2.650 8,034 -0.07(-2.57%)
Nov 04, 2020 2.590 2.720 2.570 2.720 4,521 +0.12(+4.82%)
Nov 03, 2020 2.650 2.722 2.540 2.595 20,842 -0.04(-1.70%)
Nov 02, 2020 2.690 2.690 2.550 2.640 28,020 +0.00(+0.00%)
Oct 30, 2020 2.630 2.800 2.540 2.640 152,800 -0.02(-0.75%)
Oct 29, 2020 2.700 2.700 2.560 2.660 12,093 +0.00(+0.00%)
Oct 28, 2020 2.620 2.810 2.595 2.660 72,572 +0.03(+1.14%)
Oct 27, 2020 2.600 2.700 2.598 2.630 10,197 +0.07(+2.73%)
Oct 26, 2020 2.640 2.645 2.560 2.560 12,388 -0.05(-1.92%)
Oct 23, 2020 2.650 2.700 2.610 2.610 8,600 +0.00(+0.00%)
Oct 22, 2020 2.640 2.660 2.610 2.610 6,392 -0.03(-1.14%)
Oct 21, 2020 2.610 2.696 2.610 2.640 7,008 +0.00(+0.00%)
Oct 20, 2020 2.680 2.690 2.620 2.640 9,397 +0.03(+1.15%)
Oct 19, 2020 2.650 2.665 2.610 2.610 4,920 -0.07(-2.61%)
Oct 16, 2020 2.650 2.710 2.650 2.680 1,700 -0.03(-1.11%)
Oct 15, 2020 2.680 2.750 2.680 2.710 5,770 +0.04(+1.50%)
Oct 14, 2020 2.730 2.750 2.670 2.670 5,371 -0.05(-1.84%)
Oct 13, 2020 2.690 2.755 2.650 2.720 8,476 +0.02(+0.74%)
Oct 12, 2020 2.670 2.750 2.662 2.700 10,439 +0.01(+0.37%)
Oct 09, 2020 2.800 2.820 2.660 2.690 69,500 -0.04(-1.47%)
Oct 08, 2020 2.700 2.980 2.650 2.730 263,233 -0.01(-0.26%)
Oct 07, 2020 2.680 2.760 2.679 2.737 1,554 +0.07(+2.51%)
Oct 06, 2020 2.740 2.800 2.670 2.670 12,649 -0.02(-0.74%)
Oct 05, 2020 2.740 2.790 2.670 2.690 6,439 -0.04(-1.47%)
Oct 02, 2020 2.650 2.770 2.595 2.730 6,500 +0.08(+3.02%)
Oct 01, 2020 2.710 2.750 2.650 2.650 4,179 -0.05(-1.85%)
Sep 30, 2020 2.730 2.760 2.700 2.700 5,397 -0.05(-1.82%)
Sep 29, 2020 2.780 2.790 2.700 2.750 9,564 -0.01(-0.36%)
Sep 28, 2020 2.812 2.812 2.720 2.760 2,612 +0.12(+4.55%)
Sep 25, 2020 2.750 2.750 2.615 2.640 4,700 -0.08(-2.94%)
Sep 24, 2020 2.760 2.850 2.640 2.720 7,743 -0.01(-0.37%)
Sep 23, 2020 2.650 2.750 2.640 2.730 17,121 +0.11(+4.20%)
Sep 22, 2020 2.670 2.680 2.540 2.620 70,968 -0.02(-0.76%)
Sep 21, 2020 2.720 2.720 2.550 2.640 32,743 -0.01(-0.38%)
Sep 18, 2020 2.730 2.780 2.650 2.650 114,600 -0.05(-1.85%)
Sep 17, 2020 2.780 2.900 2.700 2.700 24,814 -0.14(-4.93%)
Sep 16, 2020 2.960 3.000 2.790 2.840 28,345 -0.15(-5.02%)
Sep 15, 2020 2.900 3.000 2.880 2.990 22,406 +0.10(+3.46%)
Sep 14, 2020 2.710 2.950 2.710 2.890 27,128 +0.10(+3.58%)
Sep 11, 2020 2.830 2.890 2.720 2.790 15,000 -0.01(-0.36%)
Sep 10, 2020 2.865 2.865 2.720 2.800 11,635 +0.03(+1.08%)
Sep 09, 2020 2.650 2.800 2.650 2.770 16,129 +0.15(+5.73%)
Sep 08, 2020 2.690 2.805 2.564 2.620 34,391 -0.08(-2.96%)
Sep 04, 2020 2.630 2.700 2.630 2.700 9,900 -0.01(-0.49%)
Sep 03, 2020 2.810 2.830 2.700 2.713 13,215 -0.08(-2.75%)
Sep 02, 2020 2.710 2.800 2.690 2.790 9,181 +0.07(+2.57%)
Sep 01, 2020 2.670 2.745 2.670 2.720 7,153 +0.02(+0.74%)
Aug 31, 2020 2.740 2.747 2.690 2.700 42,913 -0.01(-0.37%)
Aug 28, 2020 2.710 2.750 2.660 2.710 8,900 -0.01(-0.37%)
Aug 27, 2020 2.760 2.780 2.690 2.720 14,416 -0.06(-2.16%)
Aug 26, 2020 2.740 2.800 2.660 2.780 13,829 +0.04(+1.46%)
Aug 25, 2020 2.730 2.840 2.720 2.740 15,241 -0.02(-0.72%)
Aug 24, 2020 2.790 2.829 2.720 2.760 11,503 -0.04(-1.43%)
Aug 21, 2020 2.800 2.800 2.780 2.800 18,200 +0.05(+1.82%)
Aug 20, 2020 2.820 2.962 2.750 2.750 49,915 +0.01(+0.36%)
Aug 19, 2020 2.750 2.820 2.680 2.740 15,989 -0.04(-1.44%)
Aug 18, 2020 2.630 2.850 2.630 2.780 44,999 +0.10(+3.73%)
Aug 17, 2020 2.740 2.835 2.650 2.680 21,176 -0.07(-2.55%)
Aug 14, 2020 2.750 2.850 2.700 2.750 25,600 -0.01(-0.36%)
Aug 13, 2020 2.840 2.950 2.760 2.760 6,708 -0.04(-1.43%)
Aug 12, 2020 2.880 2.920 2.790 2.800 33,467 -0.05(-1.75%)
Aug 11, 2020 2.850 2.890 2.810 2.850 12,572 -0.04(-1.38%)
Aug 10, 2020 2.890 2.939 2.830 2.890 7,896 +0.04(+1.40%)
Aug 07, 2020 2.880 2.966 2.820 2.850 13,100 -0.05(-1.72%)
Aug 06, 2020 3.010 3.010 2.880 2.900 19,922 -0.05(-1.69%)
Aug 05, 2020 3.000 3.014 2.905 2.950 22,961 +0.00(+0.00%)
Aug 04, 2020 2.970 3.250 2.930 2.950 47,870 +0.01(+0.17%)
Aug 03, 2020 2.990 3.065 2.900 2.945 15,034 -0.03(-0.84%)
Jul 31, 2020 2.970 3.040 2.900 2.970 6,200 -0.01(-0.34%)
Jul 30, 2020 2.900 2.990 2.900 2.980 1,500 -0.07(-2.30%)
Jul 29, 2020 3.270 3.270 2.940 3.050 25,029 -0.30(-8.96%)
Jul 28, 2020 3.290 3.350 3.240 3.350 1,605 -0.02(-0.59%)
Jul 27, 2020 3.440 3.440 3.281 3.370 2,940 -0.05(-1.46%)
Jul 24, 2020 3.060 3.420 3.060 3.420 3,800 +0.11(+3.32%)
Jul 23, 2020 3.430 3.470 3.290 3.310 5,050 -0.07(-2.03%)
Jul 22, 2020 3.401 3.470 3.175 3.379 12,364 -0.05(-1.50%)
Jul 21, 2020 3.260 3.468 3.120 3.430 5,830 -0.02(-0.58%)
Jul 20, 2020 3.440 3.490 3.350 3.450 10,164 -0.03(-0.86%)
Jul 17, 2020 3.280 3.480 3.236 3.480 12,200 +0.26(+8.07%)
Jul 16, 2020 3.200 3.340 3.200 3.220 7,946 -0.08(-2.42%)
Jul 15, 2020 3.070 3.300 3.055 3.300 16,060 +0.11(+3.45%)
Jul 14, 2020 3.020 3.190 3.000 3.190 19,017 +0.06(+1.92%)
Jul 13, 2020 3.040 3.130 3.025 3.130 3,668 +0.14(+4.72%)
Jul 10, 2020 2.945 2.989 2.940 2.989 4,100 -0.01(-0.37%)
Jul 09, 2020 2.960 3.000 2.960 3.000 2,888 +0.04(+1.18%)
Jul 08, 2020 3.000 3.070 2.810 2.965 17,986 -0.04(-1.17%)
Jul 07, 2020 3.040 3.150 3.000 3.000 12,012 -0.17(-5.50%)
Jul 06, 2020 3.080 3.185 3.080 3.175 7,367 +0.10(+3.40%)
Jul 02, 2020 3.100 3.100 3.060 3.070 5,100 -0.02(-0.65%)
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.