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 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2017 4.650 4.700 4.600 4.650 13,319 +0.00(+0.00%)
Sep 28, 2017 4.650 4.700 4.550 4.650 14,769 +0.00(+0.00%)
Sep 27, 2017 4.650 4.700 4.650 4.650 11,518 +0.00(+0.00%)
Sep 26, 2017 4.650 4.700 4.650 4.650 11,042 -0.05(-1.06%)
Sep 25, 2017 4.700 4.750 4.700 4.700 10,708 +0.00(+0.00%)
Sep 22, 2017 4.650 4.750 4.616 4.700 11,960 +0.10(+2.17%)
Sep 21, 2017 4.700 4.700 4.550 4.600 11,135 -0.05(-1.08%)
Sep 20, 2017 4.750 4.750 4.650 4.650 7,122 -0.15(-3.12%)
Sep 19, 2017 4.750 4.875 4.750 4.800 6,997 +0.00(+0.00%)
Sep 18, 2017 4.900 5.000 4.790 4.800 14,762 -0.10(-2.04%)
Sep 15, 2017 4.800 4.900 4.800 4.900 30,180 +0.05(+1.03%)
Sep 14, 2017 4.850 4.975 4.850 4.850 4,742 +0.00(+0.00%)
Sep 13, 2017 4.750 4.976 4.750 4.850 11,106 +0.05(+1.04%)
Sep 12, 2017 5.000 5.039 4.800 4.800 10,060 -0.20(-4.00%)
Sep 11, 2017 5.000 5.050 4.950 5.000 8,687 +0.00(+0.00%)
Sep 08, 2017 4.900 5.000 4.900 5.000 14,894 +0.10(+2.04%)
Sep 07, 2017 4.850 4.950 4.720 4.900 18,092 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.900 4.900 9,575 -0.05(-1.01%)
Sep 05, 2017 5.050 5.050 4.900 4.950 13,665 -0.10(-1.98%)
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.