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 (%)
Jul 31, 2014 4.490 4.490 4.224 4.290 160,501 -0.17(-3.81%)
Jul 30, 2014 4.480 4.490 4.340 4.460 142,529 +0.00(+0.00%)
Jul 29, 2014 4.850 4.850 4.390 4.460 277,699 -0.18(-3.88%)
Jul 28, 2014 5.000 5.000 4.636 4.640 296,946 -0.36(-7.20%)
Jul 25, 2014 4.930 5.037 4.810 5.000 819,866 +0.12(+2.46%)
Jul 24, 2014 4.873 4.909 4.858 4.880 176,618 -0.01(-0.30%)
Jul 23, 2014 4.887 4.917 4.873 4.895 359,726 -0.01(-0.30%)
Jul 22, 2014 4.909 4.909 4.895 4.909 230,353 +0.01(+0.15%)
Jul 21, 2014 4.891 4.909 4.880 4.902 102,873 -0.01(-0.30%)
Jul 18, 2014 4.865 4.924 4.865 4.917 242,110 +0.03(+0.60%)
Jul 17, 2014 4.873 4.902 4.858 4.887 88,227 -0.01(-0.30%)
Jul 16, 2014 4.876 4.932 4.873 4.902 186,175 +0.01(+0.15%)
Jul 15, 2014 4.932 4.932 4.880 4.895 113,746 -0.04(-0.75%)
Jul 14, 2014 4.932 4.932 4.851 4.932 83,361 +0.00(+0.00%)
Jul 11, 2014 4.924 4.961 4.903 4.932 86,851 +0.02(+0.45%)
Jul 10, 2014 4.828 4.932 4.711 4.909 155,504 +0.02(+0.45%)
Jul 09, 2014 4.983 4.998 4.887 4.887 246,145 -0.01(-0.15%)
Jul 08, 2014 4.865 4.998 4.851 4.895 524,639 +0.04(+0.91%)
Jul 07, 2014 4.858 4.917 4.843 4.851 778,606 +0.01(+0.15%)
Jul 03, 2014 4.858 4.843 4.843 4.843 212,486 -0.01(-0.15%)
Jul 02, 2014 4.873 4.880 4.836 4.851 540,438 +0.00(+0.00%)
Jul 01, 2014 4.858 4.858 4.809 4.851 512,647 +0.02(+0.46%)
Jun 30, 2014 4.806 4.858 4.777 4.828 718,819 +0.04(+0.92%)
Jun 27, 2014 4.784 4.932 4.762 4.784 1,752,035 +0.60(+14.44%)
Jun 26, 2014 4.122 4.210 4.107 4.181 25,574 +0.03(+0.71%)
Jun 25, 2014 4.129 4.188 4.063 4.151 14,418 +0.00(+0.00%)
Jun 24, 2014 4.188 4.225 4.122 4.151 8,394 -0.06(-1.40%)
Jun 23, 2014 4.210 4.240 4.195 4.210 17,414 -0.01(-0.17%)
Jun 20, 2014 4.122 4.218 4.056 4.218 46,036 +0.04(+1.06%)
Jun 19, 2014 4.181 4.195 4.130 4.173 12,819 -0.01(-0.35%)
Jun 18, 2014 4.195 4.203 4.107 4.188 19,953 -0.04(-1.04%)
Jun 17, 2014 4.188 4.284 4.144 4.232 20,802 +0.04(+0.88%)
Jun 16, 2014 4.240 4.306 4.086 4.195 24,028 -0.03(-0.70%)
Jun 13, 2014 4.233 4.269 4.188 4.225 14,780 -0.05(-1.20%)
Jun 12, 2014 4.291 4.306 4.240 4.276 17,966 -0.01(-0.34%)
Jun 11, 2014 4.240 4.328 4.232 4.291 28,958 -0.02(-0.51%)
Jun 10, 2014 4.269 4.313 4.269 4.313 34,298 +0.02(+0.51%)
Jun 06, 2014 4.254 4.306 4.195 4.291 31,408 +0.01(+0.34%)
Jun 05, 2014 4.269 4.284 4.262 4.276 22,631 +0.01(+0.17%)
Jun 04, 2014 4.277 4.299 4.262 4.269 25,950 -0.02(-0.51%)
Jun 03, 2014 4.269 4.306 4.254 4.291 79,982 +0.03(+0.69%)
Jun 02, 2014 4.269 4.269 4.159 4.262 78,695 +0.04(+1.05%)
May 30, 2014 4.152 4.225 4.152 4.218 27,835 -0.01(-0.17%)
May 29, 2014 4.225 4.225 4.159 4.225 6,260 +0.02(+0.53%)
May 28, 2014 4.137 4.232 4.137 4.203 22,688 +0.01(+0.18%)
May 27, 2014 4.218 4.225 4.181 4.195 25,176 -0.02(-0.52%)
May 23, 2014 4.195 4.218 4.218 4.218 13,042 +0.04(+0.88%)
May 22, 2014 4.151 4.195 4.137 4.181 55,501 +0.06(+1.43%)
May 21, 2014 4.129 4.151 4.122 4.122 7,657 -0.01(-0.36%)
May 20, 2014 4.122 4.159 4.115 4.137 55,114 +0.00(+0.00%)
May 19, 2014 4.122 4.151 4.122 4.137 26,231 +0.01(+0.36%)
May 16, 2014 4.122 4.134 4.122 4.122 27,110 +0.00(+0.00%)
May 15, 2014 4.122 4.151 4.115 4.122 54,493 -0.01(-0.18%)
May 14, 2014 4.129 4.173 4.085 4.129 25,848 -0.03(-0.71%)
May 13, 2014 4.137 4.159 4.122 4.159 43,493 +0.04(+0.89%)
May 12, 2014 4.048 4.159 3.967 4.122 34,803 +0.10(+2.38%)
May 09, 2014 4.011 4.092 3.975 4.026 33,145 +0.00(+0.00%)
May 08, 2014 4.056 4.085 4.019 4.026 40,373 -0.04(-1.09%)
May 07, 2014 4.078 4.092 4.012 4.070 79,549 -0.04(-0.90%)
May 06, 2014 4.019 4.129 4.019 4.107 93,510 +0.04(+0.90%)
May 05, 2014 4.034 4.070 3.923 4.070 41,794 +0.00(+0.00%)
May 02, 2014 4.011 4.070 3.953 4.070 57,137 +0.02(+0.55%)
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.