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 )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2024 1.763 1.890 1.763 1.870 24,744 +0.07(+3.89%)
Mar 27, 2024 1.790 1.820 1.760 1.800 36,583 +0.01(+0.56%)
Mar 26, 2024 1.840 1.860 1.790 1.790 21,077 +0.01(+0.56%)
Mar 25, 2024 1.690 1.900 1.690 1.780 40,299 +0.05(+2.89%)
Mar 22, 2024 1.810 1.870 1.700 1.730 19,354 -0.05(-2.81%)
Mar 21, 2024 1.750 1.870 1.725 1.780 68,908 -0.03(-1.66%)
Mar 20, 2024 1.770 1.850 1.770 1.810 109,907 +0.03(+1.69%)
Mar 19, 2024 1.690 2.000 1.690 1.780 140,784 +0.08(+4.71%)
Mar 18, 2024 1.800 1.800 1.650 1.700 134,825 +0.04(+2.41%)
Mar 15, 2024 1.620 1.690 1.530 1.660 87,849 +0.06(+3.75%)
Mar 14, 2024 1.640 1.655 1.530 1.600 129,310 -0.02(-1.23%)
Mar 13, 2024 1.680 1.694 1.580 1.620 206,365 -0.19(-10.50%)
Mar 12, 2024 1.800 1.889 1.760 1.810 105,079 +0.03(+1.69%)
Mar 11, 2024 1.820 1.820 1.730 1.780 35,137 -0.05(-2.73%)
Mar 08, 2024 1.940 1.940 1.794 1.830 33,469 -0.13(-6.63%)
Mar 07, 2024 1.950 2.030 1.931 1.960 6,833 -0.01(-0.51%)
Mar 06, 2024 1.960 2.040 1.959 1.970 59,548 +0.02(+1.03%)
Mar 05, 2024 2.040 2.045 1.950 1.950 47,392 -0.07(-3.47%)
Mar 04, 2024 2.010 2.060 1.974 2.020 36,183 +0.05(+2.54%)
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.