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 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2007 2.756 2.801 2.697 2.767 89,756 +0.03(+1.07%)
Jul 30, 2007 2.797 2.842 2.729 2.738 22,315 +0.00(+0.00%)
Jul 27, 2007 2.725 2.819 2.716 2.738 36,599 +0.02(+0.83%)
Jul 26, 2007 2.860 2.905 2.666 2.716 49,779 -0.12(-4.15%)
Jul 25, 2007 2.756 3.045 2.756 2.833 85,517 +0.09(+3.30%)
Jul 24, 2007 2.982 3.005 2.711 2.743 72,575 -0.22(-7.33%)
Jul 23, 2007 2.711 3.005 2.711 2.960 286,931 +0.25(+9.17%)
Jul 20, 2007 2.756 2.765 2.711 2.711 45,162 -0.00(-0.17%)
Jul 19, 2007 2.675 2.716 2.666 2.716 19,604 +0.05(+1.69%)
Jul 18, 2007 2.702 2.702 2.666 2.670 21,357 -0.05(-1.66%)
Jul 17, 2007 2.716 2.725 2.666 2.716 57,985 +0.00(+0.00%)
Jul 16, 2007 2.675 2.770 2.675 2.716 101,253 +0.02(+0.67%)
Jul 13, 2007 2.594 2.716 2.508 2.697 314,052 +0.08(+3.11%)
Jul 12, 2007 2.584 2.621 2.562 2.616 41,298 +0.03(+1.22%)
Jul 11, 2007 2.589 2.603 2.584 2.584 12,615 -0.01(-0.35%)
Jul 10, 2007 2.616 2.621 2.566 2.594 70,125 -0.02(-0.69%)
Jul 09, 2007 2.562 2.621 2.548 2.612 47,911 +0.03(+1.05%)
Jul 06, 2007 2.580 2.607 2.571 2.584 23,127 -0.01(-0.52%)
Jul 05, 2007 2.571 2.616 2.557 2.598 55,095 +0.00(+0.00%)
Jul 03, 2007 2.688 2.688 2.575 2.598 57,766 -0.06(-2.38%)
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.