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 )

1.875 +0.035 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2002 0.9398 0.9669 0.9353 0.9398 111,350 -0.04(-4.15%)
Sep 27, 2002 1.012 1.012 0.9534 0.9805 128,144 -0.04(-3.51%)
Sep 26, 2002 1.012 1.039 0.9398 1.016 272,887 -0.00(-0.49%)
Sep 25, 2002 1.021 1.061 1.012 1.021 252,481 +0.00(+0.44%)
Sep 24, 2002 1.017 1.030 1.008 1.017 14,739,881 +0.01(+0.90%)
Sep 23, 2002 1.017 1.066 0.9986 1.008 2,240,860 -0.01(-0.93%)
Sep 20, 2002 0.9805 1.044 0.9805 1.017 229,065 +0.02(+2.32%)
Sep 19, 2002 0.9986 0.9986 0.9714 0.9940 282,846 +0.00(+0.46%)
Sep 18, 2002 1.048 1.048 0.9579 0.9895 834,374 -0.07(-6.81%)
Sep 17, 2002 1.053 1.102 1.039 1.062 124,381 +0.01(+0.86%)
Sep 16, 2002 1.084 1.093 1.030 1.053 55,993 -0.03(-2.92%)
Sep 13, 2002 1.139 1.152 1.084 1.084 106,012 -0.06(-5.51%)
Sep 12, 2002 1.256 1.256 1.130 1.148 40,722 -0.10(-8.30%)
Sep 11, 2002 1.184 1.261 1.175 1.252 21,467 +0.03(+2.59%)
Sep 10, 2002 1.107 1.243 1.107 1.220 82,330 +0.10(+9.31%)
Sep 09, 2002 1.152 1.179 1.098 1.116 31,759 -0.09(-7.84%)
Sep 06, 2002 1.084 1.211 1.084 1.211 76,576 +0.09(+8.50%)
Sep 05, 2002 1.107 1.130 1.084 1.116 57,543 -0.04(-3.14%)
Sep 04, 2002 1.107 1.152 1.084 1.152 59,977 +0.06(+5.81%)
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.