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 (%)
Apr 30, 2004 1.613 1.672 1.428 1.487 239,689 -0.14(-8.61%)
Apr 29, 2004 1.812 1.816 1.613 1.627 137,882 -0.19(-10.22%)
Apr 28, 2004 1.889 1.889 1.794 1.812 53,338 -0.02(-1.13%)
Apr 27, 2004 1.821 1.853 1.807 1.833 26,337 -0.02(-1.07%)
Apr 26, 2004 1.839 1.961 1.830 1.853 60,198 +0.00(+0.00%)
Apr 23, 2004 1.868 1.884 1.839 1.853 28,107 -0.01(-0.73%)
Apr 22, 2004 1.893 1.979 1.843 1.866 107,782 +0.01(+0.49%)
Apr 21, 2004 1.880 1.912 1.857 1.857 78,125 -0.05(-2.84%)
Apr 20, 2004 2.128 2.228 1.889 1.911 185,023 -0.26(-11.88%)
Apr 19, 2004 2.164 2.232 2.128 2.169 71,486 -0.01(-0.62%)
Apr 16, 2004 2.173 2.259 2.126 2.182 165,104 +0.07(+3.20%)
Apr 15, 2004 2.146 2.341 2.083 2.115 408,777 -0.03(-1.47%)
Apr 14, 2004 1.920 2.178 1.889 2.146 285,723 +0.23(+12.03%)
Apr 13, 2004 1.956 2.033 1.771 1.916 223,090 -0.07(-3.42%)
Apr 12, 2004 1.934 2.078 1.934 1.984 206,269 -0.05(-2.23%)
Apr 08, 2004 1.853 2.033 1.830 2.029 177,719 +0.22(+11.97%)
Apr 07, 2004 1.855 1.855 1.807 1.812 35,189 -0.02(-1.23%)
Apr 06, 2004 1.807 1.893 1.807 1.834 53,338 -0.05(-2.40%)
Apr 05, 2004 1.744 1.907 1.744 1.880 99,593 +0.08(+4.26%)
Apr 02, 2004 1.767 1.812 1.740 1.803 94,503 +0.07(+4.18%)
Apr 01, 2004 1.794 1.884 1.721 1.731 50,018 -0.05(-3.04%)
Mar 31, 2004 1.825 1.825 1.785 1.785 26,779 -0.02(-1.25%)
Mar 30, 2004 1.762 1.830 1.762 1.807 42,493 +0.03(+1.78%)
Mar 29, 2004 1.767 1.871 1.726 1.776 106,233 -0.02(-1.01%)
Mar 26, 2004 1.767 1.893 1.708 1.794 133,677 +0.00(+0.25%)
Mar 25, 2004 1.721 1.789 1.721 1.789 130,135 +0.06(+3.67%)
Mar 24, 2004 1.735 1.749 1.694 1.726 101,364 -0.01(-0.78%)
Mar 23, 2004 1.735 1.758 1.672 1.740 90,077 -0.03(-1.79%)
Mar 22, 2004 1.753 1.794 1.685 1.771 102,692 -0.02(-1.01%)
Mar 19, 2004 1.884 1.884 1.789 1.789 78,568 -0.11(-5.94%)
Mar 18, 2004 1.866 1.952 1.866 1.902 138,767 +0.05(+2.93%)
Mar 17, 2004 1.749 1.866 1.690 1.848 120,176 +0.10(+5.96%)
Mar 16, 2004 1.853 1.916 1.744 1.744 111,987 -0.14(-7.21%)
Mar 15, 2004 1.857 1.993 1.857 1.880 79,453 +0.04(+1.96%)
Mar 12, 2004 1.857 1.902 1.816 1.843 57,543 +0.00(+0.00%)
Mar 11, 2004 1.744 1.880 1.712 1.843 114,422 +0.04(+2.26%)
Mar 10, 2004 1.907 1.907 1.789 1.803 135,004 -0.10(-5.45%)
Mar 09, 2004 1.961 1.961 1.880 1.907 115,971 -0.06(-3.21%)
Mar 08, 2004 2.033 2.078 1.920 1.970 368,939 -0.04(-1.80%)
Mar 05, 2004 1.663 2.119 1.663 2.006 747,838 +0.33(+20.00%)
Mar 04, 2004 1.638 1.690 1.638 1.672 31,427 +0.02(+1.09%)
Mar 03, 2004 1.740 1.740 1.627 1.654 60,420 -0.08(-4.69%)
Mar 02, 2004 1.581 1.825 1.581 1.735 190,998 +0.08(+4.63%)
Mar 01, 2004 1.613 1.717 1.599 1.658 17,926 -0.00(-0.27%)
Feb 27, 2004 1.604 1.717 1.604 1.663 50,903 +0.00(+0.00%)
Feb 26, 2004 1.627 1.703 1.581 1.663 46,477 +0.05(+3.37%)
Feb 25, 2004 1.717 1.794 1.595 1.609 72,371 +0.02(+1.42%)
Feb 24, 2004 1.740 1.740 1.545 1.586 106,454 -0.16(-9.07%)
Feb 23, 2004 1.627 1.753 1.541 1.744 131,906 +0.18(+11.56%)
Feb 20, 2004 1.559 1.613 1.559 1.563 29,435 +0.01(+0.87%)
Feb 19, 2004 1.676 1.699 1.545 1.550 143,857 -0.14(-8.04%)
Feb 18, 2004 1.676 1.712 1.676 1.685 46,034 -0.00(-0.27%)
Feb 17, 2004 1.676 1.749 1.676 1.690 58,428 -0.04(-2.35%)
Feb 13, 2004 1.694 1.780 1.694 1.731 14,164 -0.01(-0.78%)
Feb 12, 2004 1.703 1.771 1.703 1.744 46,034 -0.05(-2.53%)
Feb 11, 2004 1.670 1.789 1.640 1.789 114,643 +0.08(+4.51%)
Feb 10, 2004 1.672 1.712 1.559 1.712 61,084 +0.08(+4.67%)
Feb 09, 2004 1.613 1.640 1.581 1.636 65,289 +0.05(+3.43%)
Feb 06, 2004 1.676 1.676 1.581 1.581 88,527 -0.13(-7.65%)
Feb 05, 2004 1.616 1.744 1.616 1.712 168,424 +0.10(+6.46%)
Feb 04, 2004 1.721 1.807 1.590 1.609 38,066 -0.05(-2.73%)
Feb 03, 2004 1.640 1.721 1.627 1.654 55,108 -0.01(-0.81%)
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.