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 )

1.800 +0.030 (+1.69%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 5, 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 30, 2004 1.577 1.645 1.563 1.645 21,467 +0.07(+4.30%)
Jul 29, 2004 1.541 1.577 1.541 1.577 47,805 +0.08(+5.44%)
Jul 28, 2004 1.541 1.541 1.482 1.496 16,156 +0.02(+1.22%)
Jul 27, 2004 1.459 1.514 1.437 1.478 22,574 +0.06(+4.14%)
Jul 26, 2004 1.536 1.545 1.360 1.419 75,027 -0.07(-4.56%)
Jul 23, 2004 1.491 1.505 1.432 1.487 44,706 +0.03(+2.17%)
Jul 22, 2004 1.496 1.514 1.446 1.455 12,393 -0.06(-4.17%)
Jul 21, 2004 1.568 1.568 1.505 1.518 15,935 -0.05(-3.45%)
Jul 20, 2004 1.500 1.649 1.500 1.572 21,246 +0.03(+1.75%)
Jul 19, 2004 1.428 1.545 1.428 1.545 56,879 +0.10(+6.88%)
Jul 16, 2004 1.455 1.482 1.446 1.446 21,467 -0.04(-2.44%)
Jul 15, 2004 1.550 1.563 1.446 1.482 79,896 -0.08(-5.20%)
Jul 14, 2004 1.645 1.645 1.518 1.563 32,091 -0.01(-0.57%)
Jul 13, 2004 1.536 1.627 1.536 1.572 31,870 -0.03(-1.97%)
Jul 12, 2004 1.546 1.627 1.546 1.604 20,804 +0.04(+2.60%)
Jul 09, 2004 1.627 1.694 1.532 1.563 94,503 -0.07(-4.42%)
Jul 08, 2004 1.636 1.663 1.627 1.636 34,083 -0.00(-0.28%)
Jul 07, 2004 1.636 1.672 1.636 1.640 27,222 -0.03(-1.63%)
Jul 06, 2004 1.667 1.667 1.640 1.667 19,254 -0.02(-1.07%)
Jul 02, 2004 1.694 1.721 1.572 1.685 129,250 -0.04(-2.10%)
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.