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 )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 4.386 4.470 4.386 4.390 20,608 -0.06(-1.35%)
Mar 30, 2015 4.400 4.480 4.380 4.450 55,129 -0.04(-0.89%)
Mar 27, 2015 4.520 4.520 4.441 4.490 3,276 +0.00(+0.00%)
Mar 26, 2015 4.430 4.492 4.425 4.490 14,992 +0.03(+0.67%)
Mar 25, 2015 4.640 4.640 4.450 4.460 17,117 -0.20(-4.29%)
Mar 24, 2015 4.690 4.730 4.654 4.660 6,317 -0.02(-0.43%)
Mar 23, 2015 4.450 4.680 4.450 4.680 10,099 +0.20(+4.46%)
Mar 20, 2015 4.520 4.630 4.480 4.480 14,651 -0.03(-0.67%)
Mar 19, 2015 4.500 4.540 4.500 4.510 19,256 +0.01(+0.22%)
Mar 18, 2015 4.488 4.540 4.440 4.500 6,572 +0.02(+0.45%)
Mar 17, 2015 4.420 4.490 4.420 4.480 17,378 +0.03(+0.67%)
Mar 16, 2015 4.540 4.540 4.371 4.450 24,224 +0.01(+0.23%)
Mar 13, 2015 4.500 4.505 4.370 4.440 20,787 -0.09(-1.99%)
Mar 12, 2015 4.480 4.550 4.480 4.530 6,427 +0.02(+0.44%)
Mar 11, 2015 4.410 4.510 4.410 4.510 17,081 +0.10(+2.27%)
Mar 10, 2015 4.500 4.580 4.410 4.410 15,288 -0.12(-2.65%)
Mar 09, 2015 4.500 4.600 4.495 4.530 17,651 +0.01(+0.22%)
Mar 06, 2015 4.490 4.600 4.490 4.520 12,634 -0.02(-0.44%)
Mar 05, 2015 4.570 4.580 4.499 4.540 17,690 -0.05(-1.09%)
Mar 04, 2015 4.500 4.600 4.500 4.590 3,729 +0.02(+0.44%)
Mar 03, 2015 4.630 4.630 4.550 4.570 26,478 -0.02(-0.44%)
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.