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 (%)
Nov 28, 2014 4.390 4.410 4.350 4.410 17,774 +0.10(+2.32%)
Nov 26, 2014 4.330 4.310 4.310 4.310 50,300 -0.03(-0.69%)
Nov 25, 2014 4.390 4.490 4.330 4.340 17,957 -0.02(-0.46%)
Nov 24, 2014 4.430 4.476 4.330 4.360 30,472 -0.04(-0.91%)
Nov 21, 2014 4.410 4.490 4.280 4.400 39,670 +0.04(+0.92%)
Nov 20, 2014 4.280 4.370 4.250 4.360 26,807 +0.06(+1.40%)
Nov 19, 2014 4.370 4.380 4.270 4.300 22,389 -0.04(-0.92%)
Nov 18, 2014 4.350 4.400 4.330 4.340 32,047 -0.01(-0.23%)
Nov 17, 2014 4.320 4.350 4.260 4.350 61,419 -0.01(-0.23%)
Nov 14, 2014 4.380 4.420 4.321 4.360 18,056 +0.01(+0.23%)
Nov 13, 2014 4.340 4.440 4.320 4.350 45,824 -0.02(-0.46%)
Nov 12, 2014 4.470 4.479 4.360 4.370 61,542 -0.07(-1.58%)
Nov 11, 2014 4.480 4.520 4.314 4.440 87,896 +0.00(+0.00%)
Nov 10, 2014 4.300 4.539 4.250 4.440 141,686 +0.15(+3.50%)
Nov 07, 2014 4.280 4.330 4.250 4.290 30,080 +0.01(+0.23%)
Nov 06, 2014 4.300 4.300 4.240 4.280 47,924 -0.03(-0.70%)
Nov 05, 2014 4.330 4.350 4.310 4.310 33,457 +0.01(+0.23%)
Nov 04, 2014 4.330 4.380 4.170 4.300 57,903 -0.01(-0.23%)
Nov 03, 2014 4.310 4.320 4.200 4.310 84,580 -0.01(-0.23%)
Oct 31, 2014 4.320 4.330 4.220 4.320 54,166 +0.03(+0.70%)
Oct 30, 2014 4.250 4.320 4.099 4.290 26,635 +0.00(+0.00%)
Oct 29, 2014 4.320 4.330 4.270 4.290 64,966 +0.00(+0.00%)
Oct 28, 2014 4.310 4.355 4.240 4.290 70,104 +0.02(+0.47%)
Oct 27, 2014 4.260 4.390 4.300 4.270 52,907 -0.03(-0.70%)
Oct 24, 2014 4.490 4.490 4.260 4.300 93,369 -0.22(-4.87%)
Oct 23, 2014 4.400 4.750 4.400 4.520 256,845 +0.13(+2.96%)
Oct 22, 2014 4.400 4.450 4.280 4.390 155,136 +0.44(+11.14%)
Oct 21, 2014 3.960 3.970 3.920 3.950 58,054 +0.01(+0.25%)
Oct 20, 2014 3.720 3.950 3.720 3.940 62,455 +0.24(+6.49%)
Oct 17, 2014 3.700 3.750 3.660 3.700 37,251 +0.05(+1.37%)
Oct 16, 2014 3.510 3.700 3.510 3.650 47,397 +0.09(+2.53%)
Oct 15, 2014 3.530 3.600 3.530 3.560 45,595 +0.01(+0.28%)
Oct 14, 2014 3.598 3.598 3.516 3.550 35,733 -0.01(-0.28%)
Oct 13, 2014 3.590 3.641 3.540 3.560 77,349 -0.06(-1.66%)
Oct 10, 2014 3.620 3.690 3.550 3.620 57,808 -0.03(-0.82%)
Oct 09, 2014 3.590 3.710 3.580 3.650 53,363 +0.05(+1.39%)
Oct 08, 2014 3.600 3.630 3.553 3.600 49,133 +0.00(+0.00%)
Oct 07, 2014 3.600 3.640 3.511 3.600 31,379 +0.01(+0.28%)
Oct 06, 2014 3.560 3.630 3.510 3.590 39,423 +0.03(+0.84%)
Oct 03, 2014 3.600 3.600 3.510 3.560 58,546 -0.03(-0.84%)
Oct 02, 2014 3.510 3.650 3.460 3.590 93,817 +0.04(+1.13%)
Oct 01, 2014 3.660 3.740 3.520 3.550 89,202 -0.14(-3.79%)
Sep 30, 2014 3.710 3.798 3.680 3.690 54,797 +0.02(+0.54%)
Sep 29, 2014 3.720 3.720 3.640 3.670 28,830 -0.06(-1.61%)
Sep 26, 2014 3.570 3.740 3.565 3.730 76,106 +0.14(+3.90%)
Sep 25, 2014 3.750 3.820 3.500 3.590 174,800 -0.16(-4.27%)
Sep 24, 2014 3.820 3.870 3.700 3.750 80,237 -0.06(-1.57%)
Sep 23, 2014 3.790 3.880 3.759 3.810 83,478 +0.04(+1.06%)
Sep 22, 2014 3.900 3.910 3.682 3.770 173,254 -0.12(-3.08%)
Sep 19, 2014 4.100 4.130 3.850 3.890 293,624 -0.22(-5.35%)
Sep 18, 2014 4.140 4.400 4.080 4.110 434,399 +0.01(+0.24%)
Sep 17, 2014 4.110 4.180 4.080 4.100 82,490 -0.01(-0.24%)
Sep 16, 2014 4.170 4.200 4.090 4.110 110,678 -0.06(-1.44%)
Sep 15, 2014 4.150 4.570 4.100 4.170 586,113 +0.02(+0.48%)
Sep 12, 2014 4.190 4.200 4.080 4.150 76,320 +0.01(+0.24%)
Sep 11, 2014 4.380 4.390 4.100 4.140 215,041 -0.20(-4.61%)
Sep 10, 2014 4.450 4.630 4.170 4.340 837,278 +0.05(+1.17%)
Sep 09, 2014 4.020 4.500 4.020 4.290 784,362 +0.26(+6.45%)
Sep 08, 2014 4.080 4.100 3.950 4.030 140,599 -0.05(-1.23%)
Sep 05, 2014 4.070 4.120 4.070 4.080 26,197 -0.02(-0.49%)
Sep 04, 2014 4.120 4.140 4.070 4.100 21,137 -0.01(-0.24%)
Sep 03, 2014 4.173 4.180 4.050 4.110 49,859 -0.02(-0.48%)
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.