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, 2012 3.500 3.500 3.348 3.364 38,645 -0.15(-4.33%)
Jul 30, 2012 3.554 3.640 3.516 3.516 24,012 -0.03(-0.77%)
Jul 27, 2012 3.554 3.582 3.397 3.543 59,249 -0.07(-1.96%)
Jul 26, 2012 3.658 3.723 3.364 3.614 33,679 +0.04(+1.06%)
Jul 25, 2012 2.989 3.668 2.989 3.576 156,909 +0.58(+19.20%)
Jul 24, 2012 3.065 3.065 2.962 3.000 58,504 -0.07(-2.30%)
Jul 23, 2012 3.087 3.092 2.962 3.071 92,198 -0.11(-3.42%)
Jul 20, 2012 3.272 3.310 3.125 3.179 118,161 -0.22(-6.40%)
Jul 19, 2012 3.560 3.581 3.380 3.397 34,982 -0.17(-4.73%)
Jul 18, 2012 3.565 3.582 3.457 3.565 47,039 -0.02(-0.61%)
Jul 17, 2012 3.576 3.592 3.533 3.587 32,787 +0.09(+2.64%)
Jul 16, 2012 3.549 3.549 3.467 3.495 21,566 -0.08(-2.28%)
Jul 13, 2012 3.409 3.614 3.409 3.576 31,372 +0.02(+0.46%)
Jul 12, 2012 3.537 3.598 3.310 3.560 41,517 -0.06(-1.65%)
Jul 11, 2012 3.614 3.636 3.582 3.620 57,476 +0.01(+0.15%)
Jul 10, 2012 3.630 3.647 3.614 3.614 30,045 -0.01(-0.30%)
Jul 09, 2012 3.614 3.641 3.587 3.625 85,847 -0.06(-1.62%)
Jul 06, 2012 3.696 3.707 3.668 3.685 68,087 +0.02(+0.44%)
Jul 05, 2012 3.739 3.739 3.614 3.668 54,259 -0.04(-1.03%)
Jul 03, 2012 3.739 3.739 3.679 3.707 68,468 +0.04(+1.19%)
Jul 02, 2012 3.533 3.696 3.179 3.663 127,070 +0.16(+4.50%)
Jun 29, 2012 3.533 3.533 3.462 3.505 80,128 +0.04(+1.26%)
Jun 28, 2012 3.429 3.467 3.261 3.462 30,613 +0.02(+0.63%)
Jun 27, 2012 3.370 3.451 3.332 3.440 40,923 +0.10(+2.93%)
Jun 26, 2012 3.353 3.370 3.299 3.342 34,481 +0.01(+0.33%)
Jun 25, 2012 3.440 3.505 3.207 3.332 89,427 -0.11(-3.16%)
Jun 22, 2012 3.473 3.516 3.364 3.440 2,443,864 +0.03(+0.80%)
Jun 21, 2012 3.321 3.418 3.277 3.413 121,134 +0.12(+3.80%)
Jun 20, 2012 3.250 3.304 3.179 3.288 79,651 +0.07(+2.02%)
Jun 19, 2012 3.179 3.255 3.103 3.223 59,548 +0.07(+2.24%)
Jun 18, 2012 3.109 3.201 3.044 3.152 74,566 +0.01(+0.17%)
Jun 15, 2012 3.065 3.179 3.065 3.147 111,942 +0.06(+1.94%)
Jun 14, 2012 3.113 3.136 3.033 3.087 54,239 -0.02(-0.70%)
Jun 13, 2012 3.114 3.125 3.011 3.109 31,499 +0.01(+0.35%)
Jun 12, 2012 3.087 3.125 3.033 3.098 27,828 +0.07(+2.33%)
Jun 11, 2012 3.098 3.152 2.978 3.027 115,344 -0.12(-3.80%)
Jun 08, 2012 3.158 3.228 3.076 3.147 82,783 -0.05(-1.53%)
Jun 07, 2012 3.179 3.228 3.125 3.196 92,909 +0.07(+2.26%)
Jun 06, 2012 3.049 3.147 3.027 3.125 58,366 +0.04(+1.23%)
Jun 05, 2012 3.076 3.152 3.076 3.087 24,797 -0.05(-1.56%)
Jun 04, 2012 3.109 3.250 3.109 3.136 78,562 +0.04(+1.23%)
Jun 01, 2012 3.049 3.125 3.033 3.098 33,556 +0.01(+0.18%)
May 31, 2012 3.087 3.120 2.967 3.092 101,097 +0.04(+1.43%)
May 30, 2012 3.087 3.087 2.995 3.049 31,618 -0.03(-1.06%)
May 29, 2012 3.027 3.082 2.995 3.082 47,727 +0.05(+1.80%)
May 25, 2012 3.120 3.120 2.968 3.027 99,902 -0.08(-2.45%)
May 24, 2012 3.098 3.103 3.005 3.103 105,163 +0.01(+0.18%)
May 23, 2012 3.071 3.098 3.022 3.098 42,684 +0.03(+0.88%)
May 22, 2012 2.984 3.174 2.897 3.071 93,657 +0.09(+2.91%)
May 21, 2012 2.897 2.984 2.821 2.984 96,625 +0.00(+0.00%)
May 18, 2012 3.038 3.043 2.940 2.984 84,165 -0.05(-1.61%)
May 17, 2012 3.033 3.043 2.989 3.033 44,942 -0.01(-0.36%)
May 16, 2012 2.984 3.043 2.962 3.043 66,530 +0.08(+2.75%)
May 15, 2012 2.832 2.989 2.832 2.962 143,268 +0.01(+0.37%)
May 14, 2012 3.082 3.082 2.755 2.951 305,085 -0.26(-7.97%)
May 11, 2012 3.283 3.283 3.082 3.207 91,637 -0.06(-1.83%)
May 10, 2012 3.304 3.304 3.082 3.266 142,959 -0.05(-1.48%)
May 09, 2012 3.168 3.370 3.092 3.315 300,130 +0.23(+7.58%)
May 08, 2012 3.204 3.389 2.964 3.082 514,559 -0.08(-2.43%)
May 07, 2012 3.158 3.158 3.095 3.158 295,085 +0.03(+0.87%)
May 04, 2012 3.072 3.131 2.847 3.131 270,651 +0.06(+1.91%)
May 03, 2012 3.000 3.072 2.982 3.072 269,031 +0.09(+3.03%)
May 02, 2012 2.910 3.068 2.892 2.982 204,368 +0.05(+1.69%)
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.