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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 4.203 4.335 4.011 4.166 133,689 -0.10(-2.41%)
Feb 27, 2014 3.879 4.442 3.879 4.269 60,070 -0.06(-1.36%)
Feb 26, 2014 4.306 4.350 4.085 4.328 169,896 -0.01(-0.34%)
Feb 25, 2014 4.424 4.438 4.306 4.343 59,883 -0.07(-1.67%)
Feb 24, 2014 4.460 4.468 4.356 4.416 110,389 -0.05(-1.15%)
Feb 21, 2014 4.534 4.622 4.350 4.468 117,182 -0.09(-1.94%)
Feb 20, 2014 4.740 4.740 4.527 4.556 129,757 -0.18(-3.88%)
Feb 19, 2014 4.836 4.836 4.711 4.740 44,605 -0.07(-1.53%)
Feb 18, 2014 4.851 4.858 4.777 4.814 61,199 +0.01(+0.31%)
Feb 14, 2014 4.858 4.799 4.799 4.799 54,480 -0.04(-0.76%)
Feb 13, 2014 4.858 4.909 4.777 4.836 88,880 +0.02(+0.46%)
Feb 12, 2014 4.527 4.836 4.416 4.814 260,527 +0.32(+7.04%)
Feb 11, 2014 4.689 4.698 4.454 4.497 81,430 -0.19(-4.08%)
Feb 10, 2014 4.711 4.711 4.637 4.689 31,281 -0.04(-0.93%)
Feb 07, 2014 4.748 4.784 4.644 4.733 52,128 +0.03(+0.63%)
Feb 06, 2014 4.711 4.755 4.659 4.703 147,734 -0.02(-0.47%)
Feb 05, 2014 4.909 4.909 4.681 4.725 146,403 -0.13(-2.58%)
Feb 04, 2014 4.792 4.930 4.755 4.851 214,076 +0.06(+1.23%)
Feb 03, 2014 4.821 4.932 4.725 4.792 328,591 +0.01(+0.15%)
Jan 31, 2014 4.637 4.784 4.637 4.784 97,388 +0.14(+3.01%)
Jan 30, 2014 4.637 4.666 4.490 4.644 115,749 -0.02(-0.47%)
Jan 29, 2014 4.578 4.667 4.578 4.667 47,337 +0.08(+1.77%)
Jan 28, 2014 4.512 4.586 4.486 4.586 130,824 +0.07(+1.47%)
Jan 27, 2014 4.512 4.678 4.512 4.519 107,766 -0.01(-0.32%)
Jan 24, 2014 4.586 4.586 4.505 4.534 108,536 -0.04(-0.96%)
Jan 23, 2014 4.512 4.586 4.490 4.578 78,858 +0.08(+1.80%)
Jan 22, 2014 4.490 4.497 4.475 4.497 23,487 +0.01(+0.16%)
Jan 21, 2014 4.483 4.519 4.416 4.490 37,583 +0.00(+0.00%)
Jan 17, 2014 4.512 4.490 4.490 4.490 27,715 -0.02(-0.49%)
Jan 16, 2014 4.490 4.527 4.490 4.512 37,470 +0.01(+0.33%)
Jan 15, 2014 4.453 4.519 4.453 4.497 35,489 +0.04(+0.99%)
Jan 14, 2014 4.460 4.475 4.453 4.453 32,007 -0.01(-0.33%)
Jan 13, 2014 4.483 4.490 4.453 4.468 28,790 -0.01(-0.16%)
Jan 10, 2014 4.453 4.497 4.453 4.475 78,426 +0.02(+0.50%)
Jan 09, 2014 4.505 4.505 4.453 4.453 38,708 -0.01(-0.33%)
Jan 08, 2014 4.478 4.490 4.461 4.468 15,562 -0.03(-0.65%)
Jan 07, 2014 4.519 4.519 4.453 4.497 40,690 +0.00(+0.00%)
Jan 06, 2014 4.468 4.519 4.453 4.497 78,195 +0.04(+0.83%)
Jan 03, 2014 4.468 4.497 4.453 4.460 40,051 +0.01(+0.17%)
Jan 02, 2014 4.512 4.519 4.453 4.453 24,134 -0.04(-0.98%)
Dec 31, 2013 4.512 4.497 4.497 4.497 26,764 +0.04(+0.83%)
Dec 30, 2013 4.460 4.519 4.453 4.460 38,795 -0.01(-0.33%)
Dec 27, 2013 4.453 4.512 4.416 4.475 22,948 +0.01(+0.16%)
Dec 26, 2013 4.468 4.519 4.438 4.468 88,083 -0.01(-0.16%)
Dec 24, 2013 4.432 4.475 4.416 4.475 37,402 +0.06(+1.33%)
Dec 23, 2013 4.453 4.459 4.394 4.416 22,781 -0.04(-0.83%)
Dec 20, 2013 4.416 4.519 4.379 4.453 134,713 +0.04(+1.00%)
Dec 19, 2013 4.402 4.438 4.379 4.409 26,136 -0.03(-0.66%)
Dec 18, 2013 4.468 4.468 4.379 4.438 69,014 -0.01(-0.33%)
Dec 17, 2013 4.379 4.453 4.357 4.453 102,356 +0.07(+1.51%)
Dec 16, 2013 4.372 4.428 4.343 4.387 135,561 +0.00(+0.00%)
Dec 13, 2013 4.357 4.416 4.357 4.387 36,308 +0.04(+1.02%)
Dec 12, 2013 4.350 4.409 4.343 4.343 31,852 -0.02(-0.51%)
Dec 11, 2013 4.387 4.394 4.362 4.365 19,600 -0.02(-0.50%)
Dec 10, 2013 4.343 4.438 4.342 4.387 222,573 +0.06(+1.36%)
Dec 09, 2013 4.328 4.343 4.269 4.328 36,318 +0.00(+0.00%)
Dec 06, 2013 4.343 4.343 4.285 4.328 0 -0.01(-0.34%)
Dec 05, 2013 4.284 4.357 4.284 4.343 0 +0.04(+0.85%)
Dec 04, 2013 4.254 4.335 4.254 4.306 0 +0.00(+0.00%)
Dec 03, 2013 4.284 4.328 4.284 4.306 0 -0.04(-0.85%)
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.