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 (%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 +0.01(+0.63%)
Jun 14, 2023 1.590 1.600 1.570 1.590 7,798 +0.00(+0.00%)
Jun 13, 2023 1.590 1.600 1.590 1.590 12,769 -0.01(-0.63%)
Jun 12, 2023 1.570 1.600 1.550 1.600 29,580 +0.04(+2.56%)
Jun 09, 2023 1.590 1.590 1.560 1.560 10,217 -0.01(-0.64%)
Jun 08, 2023 1.540 1.590 1.530 1.570 8,262 +0.00(+0.00%)
Jun 07, 2023 1.600 1.610 1.560 1.570 26,422 -0.02(-1.26%)
Jun 06, 2023 1.500 1.620 1.500 1.590 113,615 +0.06(+3.92%)
Jun 05, 2023 1.570 1.580 1.530 1.530 13,066 -0.06(-3.77%)
Jun 02, 2023 1.560 1.600 1.560 1.590 33,559 +0.00(+0.00%)
Jun 01, 2023 1.600 1.650 1.570 1.590 46,693 +0.01(+0.63%)
May 31, 2023 1.520 1.590 1.520 1.580 18,537 -0.02(-1.25%)
May 30, 2023 1.600 1.600 1.580 1.600 16,858 +0.00(+0.00%)
May 26, 2023 1.570 1.600 1.570 1.600 18,860 +0.04(+2.56%)
May 25, 2023 1.560 1.560 1.510 1.560 63,523 -0.04(-2.50%)
May 24, 2023 1.620 1.623 1.570 1.600 5,347 -0.01(-0.62%)
May 23, 2023 1.675 1.675 1.610 1.610 7,937 -0.07(-4.17%)
May 22, 2023 1.620 1.690 1.620 1.680 22,571 +0.05(+3.07%)
May 19, 2023 1.610 1.630 1.599 1.630 13,781 -0.01(-0.61%)
May 18, 2023 1.610 1.665 1.590 1.640 44,913 +0.03(+1.86%)
May 17, 2023 1.630 1.630 1.575 1.610 70,522 -0.02(-1.23%)
May 16, 2023 1.676 1.677 1.630 1.630 44,509 -0.06(-3.26%)
May 15, 2023 1.670 1.700 1.670 1.685 2,265 +0.03(+1.51%)
May 12, 2023 1.675 1.675 1.660 1.660 5,696 +0.00(+0.00%)
May 11, 2023 1.660 1.700 1.650 1.660 3,752 -0.03(-1.78%)
May 10, 2023 1.660 1.690 1.660 1.690 2,724 +0.02(+1.20%)
May 09, 2023 1.620 1.675 1.620 1.670 5,974 +0.02(+1.21%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
May 01, 2023 1.660 1.670 1.650 1.650 4,340 -0.01(-0.60%)
Apr 28, 2023 1.680 1.700 1.660 1.660 2,679 -0.02(-1.19%)
Apr 27, 2023 1.680 1.680 1.670 1.680 1,073 +0.00(+0.00%)
Apr 26, 2023 1.690 1.690 1.660 1.680 573 +0.04(+2.44%)
Apr 25, 2023 1.690 1.690 1.640 1.640 9,741 -0.03(-1.80%)
Apr 24, 2023 1.690 1.690 1.670 1.670 3,982 -0.01(-0.60%)
Apr 21, 2023 1.690 1.690 1.650 1.680 3,082 -0.02(-0.88%)
Apr 20, 2023 1.760 1.760 1.680 1.695 10,976 -0.04(-2.59%)
Apr 19, 2023 1.750 1.790 1.700 1.740 60,008 -0.01(-0.57%)
Apr 18, 2023 1.750 1.795 1.730 1.750 8,907 +0.02(+1.16%)
Apr 17, 2023 1.740 1.750 1.730 1.730 2,285 -0.01(-0.57%)
Apr 14, 2023 1.760 1.760 1.706 1.740 7,037 +0.03(+1.75%)
Apr 13, 2023 1.650 1.780 1.650 1.710 30,063 +0.04(+2.40%)
Apr 12, 2023 1.650 1.710 1.650 1.670 61,268 -0.01(-0.42%)
Apr 11, 2023 1.720 1.730 1.677 1.677 6,257 -0.04(-2.21%)
Apr 10, 2023 1.840 1.840 1.680 1.715 36,172 -0.16(-8.29%)
Apr 06, 2023 1.847 1.890 1.800 1.870 3,720 +0.02(+1.08%)
Apr 05, 2023 1.820 1.860 1.730 1.850 7,494 +0.12(+6.94%)
Apr 04, 2023 1.730 1.800 1.730 1.730 51,297 -0.04(-2.26%)
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.