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 )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2005 3.113 3.271 3.113 3.231 122,949 +0.00(+0.00%)
Jul 28, 2005 3.140 3.231 3.131 3.231 100,611 +0.09(+2.73%)
Jul 27, 2005 3.086 3.163 3.077 3.145 59,271 +0.04(+1.16%)
Jul 26, 2005 3.136 3.185 3.104 3.109 57,613 -0.03(-0.86%)
Jul 25, 2005 3.068 3.231 3.068 3.136 176,331 +0.05(+1.76%)
Jul 22, 2005 3.050 3.104 2.982 3.082 139,165 +0.04(+1.19%)
Jul 21, 2005 3.036 3.050 2.833 3.045 46,087 +0.01(+0.30%)
Jul 20, 2005 3.005 3.050 2.991 3.036 128,644 +0.01(+0.45%)
Jul 19, 2005 2.960 3.068 2.960 3.023 115,885 +0.07(+2.45%)
Jul 18, 2005 2.869 2.978 2.869 2.950 202,600 +0.07(+2.51%)
Jul 15, 2005 2.869 2.901 2.819 2.878 35,236 -0.00(-0.16%)
Jul 14, 2005 3.036 3.036 2.872 2.883 91,050 -0.14(-4.78%)
Jul 13, 2005 2.869 3.045 2.856 3.027 237,962 +0.20(+7.03%)
Jul 12, 2005 2.797 2.860 2.797 2.828 20,458 -0.03(-0.95%)
Jul 11, 2005 2.738 2.856 2.693 2.856 46,669 +0.07(+2.43%)
Jul 08, 2005 2.779 2.838 2.738 2.788 35,096 -0.03(-1.12%)
Jul 07, 2005 2.815 2.833 2.725 2.819 39,594 -0.02(-0.79%)
Jul 06, 2005 2.797 2.950 2.779 2.842 53,818 +0.02(+0.64%)
Jul 05, 2005 2.801 2.824 2.801 2.824 18,590 -0.01(-0.48%)
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.