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 )

1.850 +0.010 (+0.54%)
Streaming Delayed Price Updated: 12:53 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 (%)
Feb 28, 2013 3.658 3.776 3.644 3.680 17,039 -0.15(-4.03%)
Feb 27, 2013 3.754 3.864 3.754 3.835 59,698 +0.07(+1.96%)
Feb 26, 2013 3.717 3.805 3.599 3.761 53,035 +0.04(+1.19%)
Feb 25, 2013 3.835 3.835 3.695 3.717 59,333 -0.11(-2.88%)
Feb 22, 2013 3.813 3.842 3.791 3.827 47,627 +0.03(+0.78%)
Feb 21, 2013 3.702 3.842 3.643 3.798 51,802 +0.12(+3.20%)
Feb 20, 2013 3.688 3.761 3.667 3.680 52,454 -0.04(-1.19%)
Feb 19, 2013 3.643 3.791 3.643 3.724 54,720 +0.07(+1.81%)
Feb 15, 2013 3.570 3.724 3.555 3.658 60,444 +0.10(+2.90%)
Feb 14, 2013 3.732 3.732 3.452 3.555 86,831 -0.21(-5.48%)
Feb 13, 2013 4.357 4.357 3.702 3.761 72,834 -0.23(-5.72%)
Feb 12, 2013 4.048 4.048 3.879 3.989 93,769 -0.08(-1.99%)
Feb 11, 2013 4.115 4.195 4.048 4.070 32,967 -0.03(-0.72%)
Feb 08, 2013 4.078 4.151 4.063 4.100 26,903 +0.04(+0.91%)
Feb 07, 2013 4.195 4.195 4.048 4.063 38,371 -0.12(-2.82%)
Feb 06, 2013 4.210 4.210 4.092 4.181 50,974 +0.04(+0.89%)
Feb 04, 2013 4.306 4.416 4.048 4.144 61,836 -0.21(-4.90%)
Feb 01, 2013 4.254 4.402 4.226 4.357 75,215 +0.12(+2.78%)
Jan 31, 2013 4.225 4.254 4.129 4.240 53,516 +0.02(+0.52%)
Jan 30, 2013 4.365 4.453 4.203 4.218 42,547 -0.15(-3.37%)
Jan 29, 2013 4.490 4.523 4.262 4.365 63,150 -0.14(-3.10%)
Jan 28, 2013 4.313 4.600 4.313 4.505 148,065 +0.18(+4.26%)
Jan 25, 2013 4.115 4.357 4.063 4.321 53,515 +0.18(+4.26%)
Jan 24, 2013 4.343 4.343 4.041 4.144 66,979 -0.17(-3.92%)
Jan 23, 2013 4.387 4.409 4.285 4.313 41,103 -0.09(-2.01%)
Jan 22, 2013 4.446 4.475 4.365 4.402 40,135 -0.01(-0.33%)
Jan 18, 2013 4.299 4.424 4.167 4.416 79,379 +0.10(+2.39%)
Jan 17, 2013 4.409 4.409 4.254 4.313 71,440 -0.10(-2.17%)
Jan 16, 2013 4.468 4.475 4.357 4.409 40,555 -0.05(-1.16%)
Jan 15, 2013 4.387 4.519 4.343 4.460 61,702 +0.04(+1.00%)
Jan 14, 2013 4.416 4.416 4.350 4.416 39,917 +0.00(+0.00%)
Jan 11, 2013 4.416 4.416 4.299 4.416 49,576 +0.00(+0.00%)
Jan 10, 2013 4.394 4.416 4.299 4.416 79,322 +0.02(+0.50%)
Jan 09, 2013 4.343 4.394 4.269 4.394 58,723 +0.07(+1.70%)
Jan 08, 2013 4.394 4.394 4.173 4.321 75,913 -0.07(-1.51%)
Jan 07, 2013 4.232 4.402 4.203 4.387 147,616 +0.16(+3.83%)
Jan 04, 2013 4.048 4.284 4.033 4.225 167,330 +0.18(+4.55%)
Jan 03, 2013 4.048 4.056 4.011 4.041 57,959 +0.01(+0.18%)
Jan 02, 2013 3.997 4.056 3.953 4.034 112,981 +0.00(+0.00%)
Dec 31, 2012 3.967 4.048 3.901 4.034 155,184 +0.06(+1.48%)
Dec 28, 2012 4.048 4.085 3.938 3.975 100,403 -0.07(-1.82%)
Dec 27, 2012 4.011 4.085 3.923 4.048 246,871 +0.05(+1.29%)
Dec 26, 2012 3.901 4.036 3.850 3.997 458,709 +0.07(+1.69%)
Dec 24, 2012 3.886 4.004 3.764 3.930 87,757 +0.06(+1.52%)
Dec 21, 2012 3.754 3.872 3.739 3.872 244,076 +0.04(+1.15%)
Dec 20, 2012 3.820 3.842 3.761 3.827 345,496 +0.00(+0.00%)
Dec 19, 2012 3.872 3.872 3.717 3.827 250,633 -0.05(-1.33%)
Dec 18, 2012 3.827 3.945 3.769 3.879 753,928 +0.14(+3.74%)
Dec 17, 2012 3.630 3.750 3.625 3.739 741,705 +0.15(+4.24%)
Dec 14, 2012 3.571 3.614 3.549 3.587 369,700 +0.02(+0.61%)
Dec 13, 2012 3.630 3.676 3.543 3.565 262,132 -0.03(-0.91%)
Dec 12, 2012 3.630 3.701 3.592 3.598 103,566 -0.02(-0.45%)
Dec 11, 2012 3.636 3.685 3.592 3.614 168,297 +0.01(+0.15%)
Dec 10, 2012 3.598 3.717 3.554 3.609 116,030 +0.03(+0.76%)
Dec 07, 2012 3.630 3.630 3.554 3.582 64,475 -0.02(-0.60%)
Dec 06, 2012 3.625 3.625 3.571 3.603 97,286 +0.01(+0.15%)
Dec 05, 2012 3.614 3.614 3.538 3.598 170,430 -0.02(-0.45%)
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.