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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 5.200 5.200 5.000 5.130 68,778 -0.10(-1.91%)
Aug 30, 2016 5.200 5.250 5.200 5.230 33,702 +0.00(+0.00%)
Aug 29, 2016 5.230 5.260 5.200 5.230 56,519 +0.00(+0.00%)
Aug 26, 2016 5.170 5.260 5.170 5.230 34,495 +0.04(+0.77%)
Aug 25, 2016 5.190 5.270 5.140 5.190 84,876 -0.03(-0.57%)
Aug 24, 2016 5.200 5.250 5.175 5.220 75,007 +0.03(+0.58%)
Aug 23, 2016 5.150 5.200 5.150 5.190 84,376 +0.08(+1.57%)
Aug 22, 2016 5.110 5.150 5.050 5.110 57,778 +0.02(+0.39%)
Aug 19, 2016 5.090 5.110 5.080 5.090 44,838 +0.00(+0.00%)
Aug 18, 2016 5.070 5.100 5.050 5.090 28,645 +0.00(+0.10%)
Aug 17, 2016 5.050 5.110 5.000 5.085 42,937 +0.03(+0.49%)
Aug 16, 2016 5.070 5.100 5.050 5.060 32,147 +0.02(+0.40%)
Aug 15, 2016 4.970 5.100 4.970 5.040 53,380 +0.04(+0.80%)
Aug 12, 2016 5.030 5.030 5.000 5.000 30,239 -0.04(-0.79%)
Aug 11, 2016 5.000 5.090 5.000 5.040 60,240 +0.06(+1.20%)
Aug 10, 2016 4.940 5.000 4.940 4.980 47,434 +0.04(+0.81%)
Aug 09, 2016 4.950 4.990 4.930 4.940 34,910 +0.01(+0.20%)
Aug 08, 2016 4.870 4.950 4.870 4.930 38,746 +0.04(+0.82%)
Aug 05, 2016 4.930 4.930 4.876 4.890 34,280 +0.01(+0.19%)
Aug 04, 2016 4.960 4.960 4.861 4.881 32,762 -0.01(-0.19%)
Aug 03, 2016 4.850 4.910 4.850 4.890 43,670 +0.09(+1.87%)
Aug 02, 2016 4.760 4.840 4.760 4.800 53,461 +0.01(+0.21%)
Aug 01, 2016 4.840 4.840 4.770 4.790 72,529 +0.00(+0.00%)
Jul 29, 2016 4.800 4.850 4.750 4.790 50,779 +0.04(+0.84%)
Jul 28, 2016 4.680 4.850 4.644 4.750 55,260 +0.07(+1.50%)
Jul 27, 2016 4.550 4.800 4.540 4.680 146,131 +0.19(+4.23%)
Jul 26, 2016 4.330 4.510 4.330 4.490 20,193 +0.09(+2.05%)
Jul 25, 2016 4.080 4.400 3.500 4.400 22,439 +0.05(+1.15%)
Jul 22, 2016 4.330 4.380 3.460 4.350 20,247 -0.02(-0.46%)
Jul 21, 2016 4.500 4.500 4.220 4.370 25,247 -0.12(-2.67%)
Jul 20, 2016 4.510 4.510 4.480 4.490 5,185 -0.02(-0.44%)
Jul 19, 2016 4.560 4.600 4.486 4.510 8,271 -0.05(-1.10%)
Jul 18, 2016 4.510 4.600 4.510 4.560 10,065 +0.00(+0.00%)
Jul 15, 2016 4.550 4.574 4.500 4.560 18,899 +0.01(+0.22%)
Jul 14, 2016 4.550 4.550 4.510 4.550 3,537 +0.00(+0.00%)
Jul 13, 2016 4.550 4.550 4.530 4.550 4,654 +0.00(+0.00%)
Jul 12, 2016 4.540 4.550 4.530 4.550 11,809 +0.02(+0.44%)
Jul 11, 2016 4.500 4.530 4.478 4.530 17,394 +0.04(+0.89%)
Jul 08, 2016 4.460 4.480 4.480 4.490 35,284 +0.01(+0.22%)
Jul 07, 2016 4.490 4.500 4.460 4.480 23,524 +0.01(+0.23%)
Jul 05, 2016 4.420 4.490 4.415 4.470 17,727 +0.10(+2.29%)
Jul 01, 2016 4.350 4.370 4.370 4.370 12,300 +0.03(+0.69%)
Jun 30, 2016 4.240 4.410 4.240 4.340 13,596 -0.03(-0.69%)
Jun 29, 2016 4.100 4.410 4.096 4.370 29,896 +0.30(+7.37%)
Jun 28, 2016 4.100 4.100 4.030 4.070 4,235 -0.03(-0.73%)
Jun 27, 2016 4.020 4.160 4.000 4.100 10,023 -0.07(-1.68%)
Jun 24, 2016 3.960 4.290 3.960 4.170 9,244 -0.12(-2.80%)
Jun 23, 2016 4.133 4.340 4.120 4.290 13,956 -0.06(-1.38%)
Jun 22, 2016 4.340 4.370 4.340 4.350 6,932 +0.01(+0.23%)
Jun 21, 2016 4.330 4.370 4.320 4.340 12,696 +0.01(+0.23%)
Jun 20, 2016 4.310 4.340 4.310 4.330 18,454 +0.03(+0.70%)
Jun 17, 2016 4.330 4.340 4.300 4.300 1,804 +0.00(+0.00%)
Jun 16, 2016 4.260 4.345 4.260 4.300 62,630 +0.00(+0.00%)
Jun 15, 2016 4.190 4.300 4.190 4.300 5,827 +0.06(+1.41%)
Jun 14, 2016 4.250 4.280 4.181 4.240 16,650 -0.06(-1.39%)
Jun 13, 2016 4.310 4.315 4.285 4.300 11,860 -0.04(-1.01%)
Jun 10, 2016 4.190 4.380 4.180 4.344 23,256 +0.07(+1.73%)
Jun 09, 2016 4.150 4.280 4.150 4.270 6,125 +0.02(+0.47%)
Jun 08, 2016 4.250 4.290 4.170 4.250 9,626 -0.02(-0.47%)
Jun 07, 2016 4.100 4.280 4.100 4.270 36,557 +0.17(+4.15%)
Jun 06, 2016 4.060 4.280 4.060 4.100 17,113 -0.18(-4.21%)
Jun 03, 2016 4.160 4.280 4.050 4.280 6,926 +0.12(+2.88%)
Jun 02, 2016 4.228 4.290 4.160 4.160 6,136 -0.01(-0.24%)
Jun 01, 2016 4.190 4.230 4.080 4.170 9,457 +0.03(+0.72%)
May 31, 2016 4.120 4.210 4.070 4.140 18,426 +0.07(+1.72%)
May 27, 2016 4.100 4.070 4.070 4.070 33,900 -0.04(-0.97%)
May 26, 2016 4.100 4.190 4.100 4.110 4,843 -0.05(-1.20%)
May 25, 2016 4.195 4.195 4.120 4.160 8,015 +0.01(+0.24%)
May 24, 2016 4.130 4.160 4.130 4.150 5,364 +0.00(+0.00%)
May 23, 2016 4.060 4.160 4.060 4.150 5,439 +0.04(+0.97%)
May 20, 2016 4.140 4.230 4.100 4.110 4,793 -0.05(-1.28%)
May 19, 2016 4.210 4.210 4.060 4.163 10,103 -0.02(-0.39%)
May 18, 2016 4.190 4.230 4.180 4.180 5,366 +0.07(+1.70%)
May 17, 2016 4.110 4.230 4.110 4.110 9,104 -0.06(-1.44%)
May 16, 2016 4.130 4.210 4.090 4.170 27,941 +0.04(+0.97%)
May 13, 2016 4.040 4.180 4.040 4.130 23,457 +0.06(+1.47%)
May 12, 2016 4.200 4.210 4.070 4.070 32,026 -0.04(-0.97%)
May 11, 2016 4.240 4.240 4.090 4.110 7,002 -0.12(-2.84%)
May 10, 2016 4.150 4.230 4.150 4.230 11,608 +0.04(+0.95%)
May 09, 2016 4.230 4.230 4.060 4.190 14,567 -0.01(-0.24%)
May 06, 2016 4.260 4.270 4.100 4.200 6,545 -0.02(-0.47%)
May 05, 2016 4.150 4.260 4.080 4.220 14,665 +0.07(+1.69%)
May 04, 2016 4.250 4.270 4.150 4.150 14,131 -0.04(-0.96%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
May 02, 2016 4.170 4.200 4.090 4.160 18,476 +0.00(+0.00%)
Apr 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
Apr 01, 2016 3.607 3.720 3.607 3.660 3,320 -0.07(-1.88%)
Mar 31, 2016 3.679 3.760 3.541 3.730 23,330 +0.04(+1.08%)
Mar 30, 2016 3.710 3.710 3.660 3.690 1,938 +0.08(+2.36%)
Mar 29, 2016 3.680 3.800 3.510 3.605 6,165 -0.06(-1.77%)
Mar 28, 2016 3.630 3.750 3.630 3.670 2,489 +0.03(+0.82%)
Mar 24, 2016 3.760 3.640 3.640 3.640 17,200 -0.12(-3.19%)
Mar 23, 2016 3.750 3.789 3.750 3.760 6,853 +0.01(+0.27%)
Mar 22, 2016 3.870 3.957 3.750 3.750 14,927 -0.13(-3.35%)
Mar 21, 2016 3.910 3.984 3.880 3.880 1,612 +0.00(+0.00%)
Mar 18, 2016 3.920 3.945 3.880 3.880 5,496 -0.03(-0.77%)
Mar 17, 2016 3.880 3.920 3.880 3.910 4,867 +0.02(+0.51%)
Mar 16, 2016 3.990 3.990 3.890 3.890 2,470 -0.10(-2.51%)
Mar 15, 2016 3.950 3.990 3.917 3.990 4,487 +0.07(+1.79%)
Mar 14, 2016 3.880 3.930 3.880 3.920 12,687 +0.00(+0.00%)
Mar 11, 2016 3.880 3.933 3.880 3.920 5,083 +0.03(+0.77%)
Mar 10, 2016 3.990 3.990 3.880 3.890 7,916 -0.08(-2.02%)
Mar 09, 2016 4.000 4.000 3.900 3.970 6,481 +0.08(+2.06%)
Mar 08, 2016 4.070 4.070 3.890 3.890 2,484 -0.02(-0.51%)
Mar 07, 2016 3.960 3.982 3.910 3.910 9,106 -0.06(-1.51%)
Mar 04, 2016 3.980 3.980 3.970 3.970 46,569 -0.01(-0.25%)
Mar 03, 2016 3.960 4.002 3.960 3.980 6,376 -0.02(-0.50%)
Mar 02, 2016 3.950 4.000 3.930 4.000 13,678 +0.05(+1.27%)
Mar 01, 2016 4.050 4.050 3.940 3.950 8,590 -0.07(-1.74%)
Feb 29, 2016 3.820 4.120 3.820 4.020 50,905 +0.24(+6.35%)
Feb 26, 2016 3.750 3.820 3.660 3.780 31,073 +0.08(+2.16%)
Feb 25, 2016 3.650 3.750 3.621 3.700 29,870 +0.06(+1.65%)
Feb 24, 2016 3.472 3.650 3.440 3.640 22,412 +0.18(+5.20%)
Feb 23, 2016 3.500 3.500 3.460 3.460 6,861 -0.10(-2.81%)
Feb 22, 2016 3.560 3.600 3.480 3.560 24,563 +0.10(+2.89%)
Feb 19, 2016 3.420 3.520 3.310 3.460 18,874 +0.00(+0.00%)
Feb 18, 2016 4.130 4.130 3.422 3.460 11,792 -0.01(-0.29%)
Feb 17, 2016 3.410 3.480 3.360 3.470 19,396 +0.16(+4.83%)
Feb 16, 2016 3.210 3.340 3.209 3.310 15,263 +0.03(+0.91%)
Feb 12, 2016 3.240 3.280 3.280 3.280 9,900 +0.09(+2.82%)
Feb 11, 2016 3.100 3.210 3.100 3.190 18,998 +0.04(+1.27%)
Feb 10, 2016 3.020 3.240 3.020 3.150 27,831 +0.27(+9.38%)
Feb 09, 2016 2.830 2.890 2.830 2.880 4,821 -0.03(-1.03%)
Feb 08, 2016 2.870 2.910 2.865 2.910 7,229 -0.02(-0.59%)
Feb 05, 2016 2.916 3.070 2.890 2.927 4,402 -0.07(-2.42%)
Feb 04, 2016 3.050 3.070 2.980 3.000 3,327 +0.00(+0.00%)
Feb 03, 2016 3.050 3.070 3.000 3.000 4,981 -0.01(-0.46%)
Feb 02, 2016 2.970 3.066 2.890 3.014 5,209 +0.00(+0.14%)
Feb 01, 2016 2.990 3.050 2.900 3.010 20,427 +0.05(+1.69%)
Jan 29, 2016 2.940 3.010 2.940 2.960 18,521 +0.08(+2.78%)
Jan 28, 2016 2.910 3.030 2.860 2.880 17,850 +0.02(+0.70%)
Jan 27, 2016 2.900 2.970 2.860 2.860 24,273 -0.07(-2.39%)
Jan 26, 2016 3.010 3.030 2.910 2.930 11,968 -0.08(-2.66%)
Jan 25, 2016 3.010 3.040 2.990 3.010 5,156 +0.00(+0.00%)
Jan 22, 2016 2.970 3.010 2.920 3.010 25,622 +0.04(+1.35%)
Jan 21, 2016 2.810 2.970 2.810 2.970 31,005 +0.13(+4.58%)
Jan 20, 2016 2.870 2.900 2.830 2.840 36,436 -0.06(-2.07%)
Jan 19, 2016 2.940 3.020 2.880 2.900 14,494 -0.05(-1.69%)
Jan 15, 2016 2.990 2.950 2.950 2.950 34,200 -0.08(-2.64%)
Jan 14, 2016 3.030 3.050 2.910 3.030 24,577 +0.00(+0.00%)
Jan 13, 2016 3.110 3.110 3.030 3.030 6,689 -0.05(-1.62%)
Jan 12, 2016 3.100 3.130 3.080 3.080 13,428 -0.03(-0.96%)
Jan 11, 2016 3.110 3.130 3.100 3.110 17,337 +0.00(+0.00%)
Jan 08, 2016 3.180 3.180 3.100 3.110 12,854 +0.00(+0.00%)
Jan 07, 2016 3.140 3.170 3.110 3.110 6,256 -0.06(-1.89%)
Jan 06, 2016 3.150 3.200 3.130 3.170 5,501 -0.02(-0.63%)
Jan 05, 2016 3.140 3.200 3.110 3.190 9,124 +0.03(+0.95%)
Jan 04, 2016 3.100 3.260 3.100 3.160 11,822 -0.10(-3.07%)
Dec 31, 2015 3.230 3.260 3.260 3.260 31,500 +0.00(+0.15%)
Dec 30, 2015 3.190 3.330 3.187 3.255 5,269 +0.00(+0.15%)
Dec 29, 2015 3.180 3.320 3.110 3.250 23,108 +0.04(+1.25%)
Dec 28, 2015 3.100 3.410 3.100 3.210 31,793 +0.08(+2.56%)
Dec 24, 2015 3.110 3.130 3.130 3.130 12,300 -0.10(-3.10%)
Dec 23, 2015 3.170 3.250 3.100 3.230 18,088 +0.03(+0.94%)
Dec 22, 2015 3.100 3.240 3.100 3.200 21,206 +0.10(+3.23%)
Dec 21, 2015 3.060 3.100 2.980 3.100 27,111 -0.05(-1.59%)
Dec 18, 2015 3.060 3.150 3.000 3.150 61,124 +0.06(+1.95%)
Dec 17, 2015 3.060 3.140 3.000 3.090 12,786 +0.03(+0.98%)
Dec 16, 2015 3.100 3.100 2.980 3.060 9,514 -0.04(-1.29%)
Dec 15, 2015 3.030 3.100 2.990 3.100 12,997 +0.07(+2.31%)
Dec 14, 2015 3.040 3.060 2.930 3.030 23,572 -0.02(-0.66%)
Dec 11, 2015 3.020 3.130 2.990 3.050 18,712 -0.01(-0.33%)
Dec 10, 2015 3.070 3.077 3.014 3.060 6,671 +0.01(+0.33%)
Dec 09, 2015 3.010 3.120 3.010 3.050 11,533 -0.02(-0.65%)
Dec 08, 2015 3.020 3.110 3.010 3.070 7,370 -0.02(-0.64%)
Dec 07, 2015 3.140 3.150 2.990 3.090 16,792 -0.10(-3.13%)
Dec 04, 2015 3.120 3.220 3.020 3.190 15,169 +0.04(+1.27%)
Dec 03, 2015 3.260 3.260 3.078 3.150 14,234 -0.08(-2.48%)
Dec 02, 2015 3.110 3.280 3.110 3.230 12,915 +0.06(+1.89%)
Dec 01, 2015 3.110 3.270 3.110 3.170 30,434 +0.01(+0.32%)
Nov 30, 2015 3.070 3.210 3.030 3.160 19,027 -0.03(-0.94%)
Nov 27, 2015 3.100 3.220 2.970 3.190 45,106 -0.03(-0.93%)
Nov 25, 2015 3.050 3.220 3.220 3.220 19,500 +0.12(+3.87%)
Nov 24, 2015 2.982 3.189 2.982 3.100 73,212 +0.05(+1.64%)
Nov 23, 2015 3.060 3.060 2.930 3.050 24,615 -0.01(-0.33%)
Nov 20, 2015 3.030 3.074 2.970 3.060 28,355 -0.02(-0.64%)
Nov 19, 2015 2.970 3.100 2.900 3.080 86,421 +0.03(+0.97%)
Nov 18, 2015 3.090 3.100 3.000 3.050 36,632 -0.05(-1.61%)
Nov 17, 2015 3.170 3.183 2.980 3.100 15,990 -0.03(-0.96%)
Nov 16, 2015 3.020 3.220 3.000 3.130 81,888 +0.06(+1.95%)
Nov 13, 2015 3.080 3.160 3.000 3.070 18,705 -0.06(-1.92%)
Nov 12, 2015 3.090 3.150 3.000 3.130 215,611 +0.08(+2.62%)
Nov 11, 2015 3.150 3.200 3.050 3.050 15,510 -0.13(-4.09%)
Nov 10, 2015 3.170 3.230 3.110 3.180 4,514 +0.00(+0.00%)
Nov 09, 2015 3.190 3.200 3.115 3.180 13,130 -0.05(-1.55%)
Nov 06, 2015 3.220 3.240 3.190 3.230 3,851 -0.01(-0.31%)
Nov 05, 2015 3.210 3.270 3.207 3.240 10,574 -0.02(-0.61%)
Nov 04, 2015 3.280 3.330 3.205 3.260 8,941 -0.02(-0.61%)
Nov 03, 2015 3.240 3.280 3.066 3.280 6,512 +0.04(+1.23%)
Nov 02, 2015 3.240 3.350 3.190 3.240 17,221 +0.01(+0.31%)
Oct 30, 2015 3.260 3.370 3.190 3.230 19,932 -0.04(-1.22%)
Oct 29, 2015 3.200 3.310 3.200 3.270 4,372 -0.01(-0.30%)
Oct 28, 2015 3.170 3.290 3.050 3.280 340,907 +0.12(+3.80%)
Oct 27, 2015 3.180 3.200 3.100 3.160 7,379 -0.04(-1.25%)
Oct 26, 2015 3.250 3.250 3.180 3.200 5,032 -0.05(-1.54%)
Oct 23, 2015 3.200 3.300 3.100 3.250 20,564 +0.07(+2.20%)
Oct 22, 2015 3.220 3.290 3.006 3.180 17,354 -0.07(-2.15%)
Oct 21, 2015 3.280 3.290 3.200 3.250 3,472 -0.05(-1.52%)
Oct 20, 2015 3.250 3.348 3.250 3.300 8,589 -0.01(-0.30%)
Oct 19, 2015 3.000 3.350 3.000 3.310 10,730 +0.12(+3.76%)
Oct 16, 2015 3.300 3.350 3.140 3.190 10,735 -0.14(-4.20%)
Oct 15, 2015 3.340 3.340 3.060 3.330 18,589 -0.03(-0.89%)
Oct 14, 2015 3.420 3.420 3.000 3.360 15,747 -0.08(-2.33%)
Oct 13, 2015 3.360 3.450 3.360 3.440 9,153 +0.06(+1.78%)
Oct 12, 2015 3.350 3.400 2.860 3.380 12,764 +0.01(+0.30%)
Oct 09, 2015 3.370 3.390 3.340 3.370 19,599 -0.01(-0.30%)
Oct 08, 2015 3.440 3.440 3.350 3.380 7,771 +0.01(+0.30%)
Oct 07, 2015 3.450 3.450 3.370 3.370 8,979 -0.04(-1.17%)
Oct 06, 2015 3.370 3.460 3.072 3.410 18,160 +0.01(+0.29%)
Oct 05, 2015 3.430 3.430 3.365 3.400 13,000 +0.05(+1.49%)
Oct 02, 2015 3.280 3.350 3.210 3.350 25,201 +0.03(+0.90%)
Oct 01, 2015 3.340 3.380 3.210 3.320 29,814 -0.03(-0.90%)
Sep 30, 2015 3.310 3.380 3.260 3.350 10,358 +0.08(+2.45%)
Sep 29, 2015 3.310 3.350 3.250 3.270 7,219 -0.04(-1.06%)
Sep 28, 2015 3.350 3.397 3.140 3.305 8,915 -0.05(-1.64%)
Sep 25, 2015 3.310 3.390 3.220 3.360 11,798 +0.10(+3.07%)
Sep 24, 2015 3.240 3.300 3.230 3.260 1,991 +0.00(+0.00%)
Sep 23, 2015 3.240 3.310 3.180 3.260 3,294 +0.03(+0.93%)
Sep 22, 2015 3.130 3.280 3.130 3.230 16,869 +0.04(+1.25%)
Sep 21, 2015 3.250 3.420 3.130 3.190 162,596 +0.27(+9.25%)
Sep 18, 2015 3.040 3.120 2.920 2.920 9,189 -0.15(-4.89%)
Sep 17, 2015 2.951 3.115 2.950 3.070 49,875 +0.04(+1.32%)
Sep 16, 2015 2.960 3.100 2.960 3.030 24,767 +0.01(+0.33%)
Sep 15, 2015 3.060 3.100 2.930 3.020 34,744 -0.06(-1.95%)
Sep 14, 2015 3.180 3.180 3.060 3.080 5,911 -0.12(-3.75%)
Sep 11, 2015 3.180 3.200 3.144 3.200 7,668 +0.03(+0.90%)
Sep 10, 2015 3.150 3.201 3.150 3.172 24,318 +0.02(+0.69%)
Sep 09, 2015 3.220 3.280 3.130 3.150 13,821 -0.01(-0.32%)
Sep 08, 2015 3.240 3.241 3.160 3.160 10,667 -0.07(-2.17%)
Sep 04, 2015 3.210 3.230 3.230 3.230 8,100 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
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.