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 )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jul 31, 2003 1.048 1.089 0.9850 1.084 365,177 +0.04(+3.45%)
Jul 30, 2003 0.9940 1.071 0.9940 1.048 177,498 +0.05(+5.45%)
Jul 29, 2003 0.9714 1.003 0.9534 0.9940 76,797 +0.03(+3.29%)
Jul 28, 2003 0.9534 0.9805 0.9489 0.9624 31,648 +0.01(+1.43%)
Jul 25, 2003 0.9127 1.003 0.9127 0.9489 25,673 -0.03(-2.78%)
Jul 24, 2003 0.9263 0.9986 0.9082 0.9760 103,577 +0.03(+2.86%)
Jul 23, 2003 0.9082 0.9489 0.9082 0.9489 24,123 +0.01(+1.50%)
Jul 22, 2003 0.9217 0.9579 0.9037 0.9348 140,537 +0.01(+1.42%)
Jul 21, 2003 0.9172 0.9398 0.9037 0.9217 55,329 -0.02(-1.92%)
Jul 18, 2003 0.9127 0.9534 0.9037 0.9398 94,946 +0.03(+2.97%)
Jul 17, 2003 1.017 1.035 0.8946 0.9127 324,675 -0.11(-10.62%)
Jul 16, 2003 1.089 1.089 1.008 1.021 83,658 -0.01(-0.88%)
Jul 15, 2003 1.075 1.089 1.008 1.030 102,470 -0.05(-4.60%)
Jul 14, 2003 1.030 1.125 1.021 1.080 434,228 +0.05(+4.37%)
Jul 11, 2003 1.017 1.039 0.9398 1.035 221,806 -0.00(-0.43%)
Jul 10, 2003 1.039 1.053 1.017 1.039 70,379 -0.00(-0.43%)
Jul 09, 2003 1.039 1.062 0.9940 1.044 230,393 +0.01(+0.87%)
Jul 08, 2003 1.125 1.125 1.012 1.035 360,308 -0.08(-6.91%)
Jul 07, 2003 1.071 1.112 1.021 1.112 171,743 +0.07(+6.49%)
Jul 03, 2003 1.080 1.102 1.044 1.044 45,370 -0.02(-1.70%)
Jul 02, 2003 1.044 1.080 1.039 1.062 106,897 -0.01(-1.26%)
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.