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, 2019 3.030 3.100 2.830 2.830 131,338 -0.24(-7.82%)
Jul 30, 2019 3.080 3.170 3.070 3.070 7,297 -0.05(-1.60%)
Jul 29, 2019 3.100 3.170 3.100 3.120 7,538 +0.00(+0.00%)
Jul 26, 2019 3.050 3.180 3.050 3.120 12,700 +0.07(+2.30%)
Jul 25, 2019 3.100 3.130 3.050 3.050 1,374 -0.09(-2.87%)
Jul 24, 2019 3.110 3.150 3.050 3.140 42,902 +0.01(+0.32%)
Jul 23, 2019 3.150 3.180 3.130 3.130 5,704 +0.00(+0.00%)
Jul 22, 2019 3.156 3.156 3.110 3.130 35,003 -0.05(-1.48%)
Jul 19, 2019 3.170 3.206 3.060 3.177 69,700 +0.03(+0.85%)
Jul 18, 2019 3.310 3.310 3.150 3.150 22,404 -0.05(-1.56%)
Jul 17, 2019 3.200 3.363 3.200 3.200 1,245 +0.00(+0.00%)
Jul 16, 2019 3.250 3.250 3.200 3.200 3,362 -0.01(-0.31%)
Jul 15, 2019 3.220 3.360 3.210 3.210 2,526 +0.05(+1.58%)
Jul 12, 2019 3.260 3.260 3.160 3.160 11,800 -0.10(-3.07%)
Jul 11, 2019 3.290 3.370 3.250 3.260 26,734 -0.03(-0.91%)
Jul 10, 2019 3.330 3.350 3.270 3.290 21,987 +0.03(+0.92%)
Jul 09, 2019 3.340 3.340 3.260 3.260 2,363 -0.05(-1.51%)
Jul 08, 2019 3.320 3.320 3.270 3.310 28,711 +0.04(+1.22%)
Jul 05, 2019 3.270 3.330 3.270 3.270 2,200 +0.00(+0.00%)
Jul 03, 2019 3.270 3.270 3.270 53 +0.00(+0.00%)
Jul 02, 2019 3.310 3.330 3.270 3.270 947 -0.03(-0.91%)
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.