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 )

1.869 +0.029 (+1.58%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Oct 31, 2019 2.670 2.705 2.660 2.660 14,598 +0.00(+0.00%)
Oct 30, 2019 2.700 2.778 2.660 2.660 11,118 -0.06(-2.21%)
Oct 29, 2019 2.760 2.951 2.710 2.720 17,257 -0.04(-1.45%)
Oct 28, 2019 2.760 2.900 2.760 2.760 21,599 -0.10(-3.50%)
Oct 25, 2019 2.900 2.915 2.771 2.860 14,000 -0.04(-1.38%)
Oct 24, 2019 2.927 2.948 2.900 2.900 3,389 -0.01(-0.34%)
Oct 23, 2019 2.900 2.950 2.860 2.910 22,714 +0.01(+0.34%)
Oct 22, 2019 2.966 2.966 2.888 2.900 2,085 +0.12(+4.32%)
Oct 21, 2019 2.810 2.870 2.780 2.780 3,879 -0.10(-3.47%)
Oct 18, 2019 2.780 2.880 2.780 2.880 900 +0.07(+2.49%)
Oct 17, 2019 2.895 2.895 2.744 2.810 4,101 -0.01(-0.28%)
Oct 16, 2019 2.850 2.860 2.780 2.818 33,137 -0.02(-0.78%)
Oct 15, 2019 2.880 2.977 2.840 2.840 6,226 -0.06(-2.07%)
Oct 14, 2019 2.900 2.973 2.900 2.900 2,080 -0.03(-1.02%)
Oct 11, 2019 2.900 2.980 2.900 2.930 3,800 +0.02(+0.69%)
Oct 10, 2019 2.800 3.030 2.800 2.910 2,083 -0.06(-2.18%)
Oct 09, 2019 2.999 3.000 2.970 2.975 6,795 -0.02(-0.50%)
Oct 08, 2019 2.920 2.999 2.900 2.990 12,677 +0.09(+3.10%)
Oct 07, 2019 2.970 2.970 2.840 2.900 13,035 -0.02(-0.68%)
Oct 04, 2019 2.980 2.990 2.905 2.920 6,000 +0.00(+0.00%)
Oct 03, 2019 2.820 2.920 2.800 2.920 2,603 +0.12(+4.29%)
Oct 02, 2019 2.670 2.870 2.670 2.800 19,063 -0.12(-3.95%)
Oct 01, 2019 2.920 2.980 2.860 2.915 4,266 -0.08(-2.51%)
Sep 30, 2019 2.840 2.990 2.840 2.990 2,367 +0.14(+4.91%)
Sep 27, 2019 2.890 2.933 2.850 2.850 12,900 -0.06(-2.06%)
Sep 26, 2019 2.910 2.945 2.910 2.910 13,006 +0.00(+0.00%)
Sep 25, 2019 2.850 2.975 2.850 2.910 12,099 +0.01(+0.34%)
Sep 24, 2019 2.960 2.995 2.860 2.900 5,182 -0.06(-2.03%)
Sep 23, 2019 2.940 3.200 2.930 2.960 49,674 +0.05(+1.72%)
Sep 20, 2019 2.800 3.050 2.800 2.910 66,800 +0.16(+5.82%)
Sep 19, 2019 2.710 2.780 2.700 2.750 7,818 +0.02(+0.73%)
Sep 18, 2019 2.750 2.820 2.730 2.730 6,983 -0.06(-2.15%)
Sep 17, 2019 2.760 2.843 2.750 2.790 6,661 +0.02(+0.72%)
Sep 16, 2019 2.854 2.872 2.770 2.770 10,511 -0.11(-3.82%)
Sep 13, 2019 2.860 2.890 2.800 2.880 10,000 +0.05(+1.77%)
Sep 12, 2019 2.840 2.950 2.830 2.830 9,563 +0.01(+0.35%)
Sep 11, 2019 2.914 2.914 2.820 2.820 2,371 -0.12(-3.94%)
Sep 10, 2019 2.914 2.990 2.900 2.936 4,526 +0.04(+1.37%)
Sep 09, 2019 2.925 2.960 2.860 2.896 2,184 -0.02(-0.83%)
Sep 06, 2019 2.890 2.942 2.860 2.920 6,000 +0.02(+0.67%)
Sep 05, 2019 2.970 2.970 2.901 2.901 3,110 -0.03(-1.01%)
Sep 04, 2019 3.000 3.020 2.890 2.930 4,506 -0.03(-1.01%)
Sep 03, 2019 2.890 2.990 2.880 2.960 5,896 +0.01(+0.34%)
Aug 30, 2019 2.980 3.000 2.950 2.950 12,600 +0.00(+0.00%)
Aug 29, 2019 2.920 3.000 2.861 2.950 14,903 +0.03(+1.03%)
Aug 28, 2019 3.080 3.090 2.920 2.920 19,174 +0.07(+2.46%)
Aug 27, 2019 2.860 3.000 2.850 2.850 5,030 -0.11(-3.72%)
Aug 26, 2019 3.090 3.090 2.950 2.960 13,880 -0.06(-1.99%)
Aug 23, 2019 2.892 3.080 2.892 3.020 11,500 +0.02(+0.83%)
Aug 22, 2019 2.970 3.135 2.970 2.995 17,326 -0.15(-4.92%)
Aug 21, 2019 2.980 3.150 2.980 3.150 41,601 +0.24(+8.08%)
Aug 20, 2019 2.976 3.000 2.910 2.914 11,725 -0.11(-3.53%)
Aug 19, 2019 2.928 3.050 2.928 3.021 24,884 +0.06(+1.90%)
Aug 16, 2019 2.916 3.000 2.900 2.965 9,500 +0.00(+0.16%)
Aug 15, 2019 2.965 2.975 2.750 2.960 24,536 +0.01(+0.34%)
Aug 14, 2019 2.860 3.000 2.860 2.950 40,485 +0.07(+2.40%)
Aug 13, 2019 2.950 2.950 2.850 2.881 25,092 +0.08(+2.89%)
Aug 12, 2019 2.900 3.000 2.800 2.800 16,936 -0.18(-6.04%)
Aug 09, 2019 2.820 3.010 2.820 2.980 15,700 +0.13(+4.56%)
Aug 08, 2019 2.850 2.980 2.830 2.850 64,654 -0.03(-1.04%)
Aug 07, 2019 2.830 2.880 2.768 2.880 6,479 +0.00(+0.00%)
Aug 06, 2019 2.710 2.950 2.710 2.880 37,430 +0.15(+5.49%)
Aug 05, 2019 2.690 2.950 2.663 2.730 22,812 +0.02(+0.74%)
Aug 02, 2019 2.850 2.850 2.670 2.710 12,300 -0.07(-2.52%)
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.