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 )

1.830 +0.060 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2015 3.370 3.370 3.300 3.320 10,600 -0.06(-1.78%)
Jul 30, 2015 3.290 3.420 3.260 3.380 11,838 +0.02(+0.60%)
Jul 29, 2015 3.250 3.370 3.160 3.360 58,255 +0.08(+2.44%)
Jul 28, 2015 3.300 3.350 3.250 3.280 115,268 -0.03(-0.91%)
Jul 27, 2015 3.300 3.320 3.270 3.310 83,919 -0.07(-2.07%)
Jul 24, 2015 3.530 3.760 2.820 3.380 188,750 -0.49(-12.66%)
Jul 23, 2015 3.770 3.900 3.770 3.870 12,220 +0.02(+0.52%)
Jul 22, 2015 3.826 3.880 3.750 3.850 17,497 -0.06(-1.53%)
Jul 21, 2015 3.850 3.920 3.800 3.910 76,911 +0.01(+0.26%)
Jul 20, 2015 3.850 3.930 3.850 3.900 28,178 -0.02(-0.51%)
Jul 17, 2015 4.040 4.040 3.920 3.920 4,439 -0.07(-1.75%)
Jul 16, 2015 3.940 4.000 3.930 3.990 5,805 +0.01(+0.25%)
Jul 15, 2015 3.980 4.000 3.950 3.980 8,018 -0.01(-0.25%)
Jul 14, 2015 4.040 4.090 3.950 3.990 18,097 -0.04(-0.99%)
Jul 13, 2015 4.000 4.030 3.905 4.030 9,754 +0.03(+0.75%)
Jul 10, 2015 3.900 4.000 3.900 4.000 3,413 +0.07(+1.78%)
Jul 09, 2015 4.000 4.000 3.930 3.930 1,889 -0.04(-1.01%)
Jul 08, 2015 4.010 4.010 3.900 3.970 21,742 -0.01(-0.25%)
Jul 07, 2015 3.990 4.010 3.900 3.980 42,790 -0.01(-0.25%)
Jul 06, 2015 4.020 4.020 3.990 3.990 6,068 -0.02(-0.50%)
Jul 02, 2015 4.080 4.010 4.010 4.010 11,900 -0.10(-2.43%)
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.