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 20, 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 (%)
Aug 30, 2002 1.179 1.265 1.175 1.229 54,811 +0.01(+1.11%)
Aug 29, 2002 1.197 1.224 1.175 1.215 39,173 +0.01(+0.75%)
Aug 28, 2002 1.197 1.206 1.152 1.206 144,163 +0.00(+0.38%)
Aug 27, 2002 1.220 1.238 1.175 1.202 270,452 -0.03(-2.56%)
Aug 26, 2002 1.215 1.234 1.179 1.234 52,674 +0.02(+1.87%)
Aug 23, 2002 1.272 1.274 1.184 1.211 49,420 -0.06(-4.63%)
Aug 22, 2002 1.206 1.297 1.206 1.270 118,627 +0.06(+4.85%)
Aug 21, 2002 1.152 1.247 1.152 1.211 194,484 +0.06(+5.51%)
Aug 20, 2002 1.089 1.184 1.066 1.148 214,901 +0.15(+14.93%)
Aug 16, 2002 0.9850 0.9986 0.9669 0.9986 376,663 +0.01(+1.38%)
Aug 15, 2002 1.008 1.008 0.9805 0.9850 284,838 -0.02(-1.80%)
Aug 14, 2002 1.017 1.017 0.9714 1.003 270,895 -0.02(-1.77%)
Aug 13, 2002 1.017 1.035 1.012 1.021 139,063 -0.00(-0.44%)
Aug 12, 2002 1.048 1.048 1.017 1.026 305,620 -0.05(-4.62%)
Aug 07, 2002 1.161 1.166 1.075 1.075 47,457 -0.09(-8.11%)
Aug 06, 2002 1.166 1.175 1.166 1.170 2,279,591 +0.04(+3.60%)
Aug 05, 2002 1.130 1.162 1.130 1.130 48,911 -0.00(-0.40%)
Aug 02, 2002 1.143 1.179 1.130 1.134 177,226 -0.02(-1.95%)
Aug 01, 2002 1.175 1.306 1.139 1.157 178,826 -0.06(-5.19%)
Jul 31, 2002 1.197 1.242 1.157 1.220 141,423 +0.02(+1.85%)
Jul 30, 2002 1.211 1.238 1.134 1.198 160,352 -0.02(-1.81%)
Jul 29, 2002 1.220 1.229 1.197 1.220 191,388 +0.05(+3.85%)
Jul 26, 2002 1.161 1.197 1.161 1.175 76,089 -0.01(-0.76%)
Jul 25, 2002 1.220 1.274 1.107 1.184 268,863 -0.04(-2.96%)
Jul 24, 2002 1.306 1.319 1.215 1.220 196,952 -0.09(-6.57%)
Jul 23, 2002 1.468 1.468 1.306 1.306 179,932 -0.04(-3.02%)
Jul 22, 2002 1.374 1.391 1.337 1.346 62,301 -0.05(-3.87%)
Jul 19, 2002 1.378 1.412 1.378 1.401 52,895 -0.04(-2.82%)
Jul 17, 2002 1.459 1.554 1.441 1.441 65,953 -0.09(-5.90%)
Jul 12, 2002 1.478 1.550 1.455 1.532 88,527 +0.02(+1.50%)
Jul 11, 2002 1.468 1.559 1.450 1.509 76,797 +0.00(+0.00%)
Jul 10, 2002 1.536 1.604 1.491 1.509 63,297 -0.05(-3.19%)
Jul 09, 2002 1.468 1.590 1.441 1.559 115,750 +0.06(+4.23%)
Jul 08, 2002 1.532 1.532 1.496 1.496 93,839 -0.04(-2.36%)
Jul 05, 2002 1.559 1.622 1.509 1.532 44,706 -0.05(-3.42%)
Jul 04, 2002 1.595 1.618 1.478 1.586 120,619 +0.00(+0.00%)
Jul 03, 2002 1.595 1.618 1.478 1.586 120,619 +0.08(+5.06%)
Jul 02, 2002 1.446 1.599 1.446 1.510 320,913 +0.04(+2.80%)
Jul 01, 2002 1.731 1.780 1.446 1.468 358,095 -0.25(-14.47%)
Jun 28, 2002 1.740 1.871 1.627 1.717 2,022,417 -0.03(-1.81%)
Jun 27, 2002 1.663 1.771 1.590 1.749 254,960 +0.08(+4.62%)
Jun 26, 2002 1.473 1.672 1.468 1.671 315,380 +0.11(+7.22%)
Jun 25, 2002 1.672 1.717 1.532 1.559 200,958 -0.09(-5.74%)
Jun 21, 2002 1.735 1.762 1.676 1.654 175,506 -0.01(-0.54%)
Jun 20, 2002 1.645 1.690 1.631 1.663 196,974 -0.01(-0.81%)
Jun 19, 2002 1.807 1.857 1.649 1.676 137,218 -0.11(-6.08%)
Jun 18, 2002 1.825 1.853 1.762 1.785 136,775 -0.05(-2.47%)
Jun 17, 2002 1.599 1.830 1.595 1.830 181,703 +0.22(+13.45%)
Jun 14, 2002 1.532 1.622 1.509 1.613 153,817 +0.00(+0.28%)
Jun 12, 2002 1.627 1.645 1.568 1.609 220,876 -0.05(-2.73%)
Jun 11, 2002 1.694 1.735 1.627 1.654 229,287 -0.02(-1.35%)
Jun 10, 2002 1.785 1.785 1.672 1.676 63,518 -0.08(-4.63%)
Jun 07, 2002 1.694 1.789 1.627 1.758 183,252 +0.06(+3.46%)
Jun 06, 2002 1.785 1.785 1.694 1.699 160,014 -0.09(-4.81%)
Jun 05, 2002 1.848 1.889 1.767 1.785 196,753 +0.11(+6.76%)
May 31, 2002 1.631 1.694 1.613 1.672 271,116 +0.08(+4.82%)
May 28, 2002 1.679 1.717 1.590 1.595 252,968 -0.09(-5.11%)
May 27, 2002 1.627 1.694 1.613 1.681 322,241 +0.00(+0.00%)
May 24, 2002 1.627 1.694 1.613 1.681 320,028 +0.02(+1.36%)
May 23, 2002 1.627 1.694 1.627 1.658 177,719 +0.03(+1.94%)
May 22, 2002 1.762 1.785 1.622 1.627 592,693 -0.13(-7.22%)
May 21, 2002 1.771 1.862 1.627 1.753 1,462,036 -0.07(-3.94%)
May 20, 2002 1.830 1.830 1.749 1.825 282,182 -0.01(-0.52%)
May 17, 2002 1.875 1.898 1.834 1.834 157,579 +0.00(+0.25%)
May 16, 2002 1.853 1.893 1.794 1.830 482,476 -0.03(-1.70%)
May 15, 2002 1.853 1.943 1.830 1.862 264,476 -0.05(-2.81%)
May 14, 2002 1.898 1.920 1.830 1.915 170,416 +0.07(+3.64%)
May 13, 2002 1.889 1.934 1.830 1.848 191,220 -0.01(-0.73%)
May 10, 2002 1.925 1.943 1.853 1.862 134,783 -0.06(-3.06%)
May 09, 2002 1.956 2.024 1.912 1.920 173,957 -0.09(-4.49%)
May 08, 2002 1.965 2.033 1.943 2.011 187,900 +0.06(+3.01%)
May 07, 2002 2.011 2.011 1.920 1.952 138,546 -0.04(-1.82%)
May 06, 2002 2.011 2.029 1.975 1.988 136,332 -0.06(-2.87%)
May 03, 2002 2.033 2.065 1.993 2.047 467,869 -0.02(-0.88%)
May 02, 2002 2.146 2.173 2.033 2.065 276,428 -0.12(-5.58%)
May 01, 2002 2.259 2.259 2.146 2.187 306,084 -0.07(-3.20%)
Apr 30, 2002 2.219 2.413 2.173 2.259 496,862 +0.04(+1.83%)
Apr 29, 2002 2.214 2.259 2.196 2.219 166,874 -0.00(-0.20%)
Apr 26, 2002 2.295 2.368 2.187 2.223 397,711 -0.11(-4.82%)
Apr 25, 2002 2.372 2.417 2.291 2.336 202,728 -0.06(-2.47%)
Apr 24, 2002 2.571 2.598 2.372 2.395 280,854 -0.16(-6.19%)
Apr 23, 2002 2.652 2.661 2.530 2.553 192,105 -0.09(-3.42%)
Apr 22, 2002 2.706 2.711 2.630 2.643 547,765 -0.07(-2.68%)
Apr 19, 2002 2.734 2.756 2.688 2.716 258,279 -0.02(-0.64%)
Apr 18, 2002 2.716 2.756 2.666 2.734 658,646 +0.00(+0.00%)
Apr 17, 2002 2.779 2.779 2.697 2.734 196,310 -0.02(-0.82%)
Apr 16, 2002 2.815 2.892 2.729 2.756 318,921 -0.02(-0.65%)
Apr 15, 2002 2.756 2.779 2.716 2.774 52,895 -0.00(-0.16%)
Apr 12, 2002 2.745 2.797 2.702 2.779 235,262 +0.00(+0.16%)
Apr 11, 2002 2.847 2.901 2.720 2.774 150,939 -0.12(-4.06%)
Apr 10, 2002 2.734 2.905 2.716 2.892 127,480 +0.16(+5.79%)
Apr 09, 2002 2.770 2.801 2.697 2.734 111,323 -0.02(-0.66%)
Apr 08, 2002 2.783 2.783 2.716 2.752 113,315 -0.03(-1.14%)
Apr 05, 2002 2.761 2.797 2.747 2.783 96,052 -0.02(-0.65%)
Apr 04, 2002 2.756 2.878 2.756 2.801 120,176 +0.05(+1.64%)
Apr 03, 2002 2.914 2.914 2.756 2.756 85,871 -0.12(-4.09%)
Apr 02, 2002 2.874 2.910 2.824 2.874 77,019 -0.02(-0.78%)
Apr 01, 2002 2.824 2.937 2.824 2.896 94,724 +0.03(+0.94%)
Mar 29, 2002 2.869 2.914 2.810 2.869 121,283 +0.00(+0.00%)
Mar 28, 2002 2.869 2.914 2.810 2.869 119,069 +0.00(+0.00%)
Mar 27, 2002 2.905 2.914 2.810 2.869 73,256 -0.01(-0.47%)
Mar 26, 2002 2.892 2.982 2.788 2.883 218,221 +0.00(+0.00%)
Mar 25, 2002 2.792 2.910 2.788 2.883 111,545 +0.06(+2.24%)
Mar 22, 2002 2.770 2.960 2.734 2.819 357,209 +0.05(+1.96%)
Mar 21, 2002 2.756 2.779 2.734 2.765 247,656 +0.00(+0.00%)
Mar 20, 2002 2.747 2.838 2.738 2.765 81,002 -0.03(-0.97%)
Mar 19, 2002 2.779 2.842 2.752 2.792 151,161 -0.01(-0.32%)
Mar 18, 2002 2.869 2.892 2.756 2.801 99,815 -0.04(-1.27%)
Mar 15, 2002 2.788 2.960 2.774 2.838 236,590 +0.02(+0.80%)
Mar 14, 2002 2.801 2.842 2.761 2.815 157,136 -0.02(-0.64%)
Mar 13, 2002 2.982 2.991 2.774 2.833 210,474 -0.09(-2.94%)
Mar 12, 2002 2.982 3.068 2.919 2.919 198,523 -0.14(-4.44%)
Mar 11, 2002 3.095 3.095 2.987 3.054 45,370 -0.05(-1.46%)
Mar 08, 2002 2.969 3.113 2.969 3.100 110,438 +0.13(+4.26%)
Mar 07, 2002 2.932 3.023 2.874 2.973 151,161 +0.10(+3.62%)
Mar 06, 2002 3.023 3.023 2.851 2.869 337,733 -0.12(-4.08%)
Mar 05, 2002 3.154 3.235 2.978 2.991 298,560 -0.14(-4.47%)
Mar 04, 2002 3.149 3.163 3.072 3.131 117,741 +0.15(+5.00%)
Mar 01, 2002 2.901 3.000 2.847 2.982 98,929 +0.08(+2.80%)
Feb 28, 2002 3.163 3.163 2.797 2.901 229,287 -0.24(-7.76%)
Feb 27, 2002 3.122 3.185 3.072 3.145 239,467 +0.01(+0.43%)
Feb 26, 2002 3.086 3.154 3.077 3.131 98,708 +0.05(+1.46%)
Feb 25, 2002 2.910 3.086 2.833 3.086 106,012 +0.18(+6.22%)
Feb 22, 2002 3.005 3.005 2.688 2.905 396,825 -0.06(-1.98%)
Feb 21, 2002 2.937 3.181 2.937 2.964 217,557 -0.14(-4.65%)
Feb 20, 2002 3.163 3.235 2.969 3.109 257,173 -0.04(-1.29%)
Feb 19, 2002 3.231 3.249 3.063 3.149 206,933 -0.01(-0.43%)
Feb 18, 2002 3.149 3.204 3.086 3.163 199,187 +0.00(+0.00%)
Feb 15, 2002 3.149 3.204 3.086 3.163 198,080 +0.02(+0.72%)
Feb 14, 2002 3.194 3.217 3.050 3.140 279,083 -0.05(-1.56%)
Feb 13, 2002 3.167 3.244 3.059 3.190 682,549 +0.34(+11.89%)
Feb 12, 2002 2.964 2.969 2.815 2.851 94,060 -0.14(-4.54%)
Feb 11, 2002 2.865 2.987 2.810 2.987 105,348 +0.12(+4.09%)
Feb 08, 2002 2.720 2.869 2.675 2.869 122,611 +0.19(+7.08%)
Feb 07, 2002 2.770 2.801 2.679 2.679 202,950 -0.10(-3.73%)
Feb 06, 2002 3.045 3.050 2.774 2.783 236,590 -0.19(-6.38%)
Feb 05, 2002 2.996 3.027 2.883 2.973 211,138 -0.05(-1.64%)
Feb 04, 2002 3.181 3.181 3.005 3.023 340,832 -0.16(-5.11%)
Feb 01, 2002 3.303 3.339 3.181 3.185 395,940 -0.12(-3.69%)
Jan 31, 2002 3.411 3.411 3.208 3.307 405,236 -0.10(-3.05%)
Jan 30, 2002 3.380 3.452 3.258 3.411 341,496 +0.05(+1.34%)
Jan 29, 2002 3.542 3.615 3.366 3.366 382,882 -0.25(-6.88%)
Jan 28, 2002 3.570 3.673 3.547 3.615 114,422 +0.02(+0.50%)
Jan 25, 2002 3.651 3.728 3.524 3.597 224,639 -0.05(-1.49%)
Jan 24, 2002 3.615 3.795 3.615 3.651 68,830 -0.01(-0.25%)
Jan 23, 2002 3.678 3.746 3.588 3.660 124,602 -0.08(-2.17%)
Jan 22, 2002 3.728 3.746 3.515 3.741 400,145 +0.04(+0.98%)
Jan 21, 2002 3.795 3.886 3.655 3.705 126,816 +0.00(+0.00%)
Jan 18, 2002 3.795 3.886 3.655 3.705 126,373 -0.13(-3.42%)
Jan 17, 2002 3.868 3.994 3.818 3.836 297,896 +0.01(+0.35%)
Jan 16, 2002 3.750 3.841 3.637 3.823 423,826 -0.04(-1.05%)
Jan 15, 2002 3.583 3.872 3.579 3.863 506,379 +0.28(+7.68%)
Jan 14, 2002 4.067 4.089 3.588 3.588 949,903 -0.48(-11.88%)
Jan 11, 2002 4.211 4.211 3.963 4.071 574,545 -0.10(-2.49%)
Jan 10, 2002 4.247 4.292 4.121 4.175 740,756 +0.42(+11.33%)
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.