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, 2017 4.700 4.700 4.500 4.650 54,785 -0.05(-1.06%)
Jul 28, 2017 4.750 4.800 4.650 4.700 11,227 +0.00(+0.00%)
Jul 27, 2017 4.700 4.700 4.501 4.700 24,734 +0.05(+1.08%)
Jul 26, 2017 4.750 4.755 4.550 4.650 78,778 -0.15(-3.12%)
Jul 25, 2017 4.800 4.858 4.754 4.800 19,792 +0.00(+0.00%)
Jul 24, 2017 4.800 4.850 4.800 4.800 8,767 -0.05(-1.03%)
Jul 21, 2017 4.950 4.950 4.800 4.850 18,798 -0.10(-2.02%)
Jul 20, 2017 4.950 5.000 4.900 4.950 9,533 +0.05(+1.02%)
Jul 19, 2017 4.900 5.000 4.900 4.900 13,372 +0.00(+0.00%)
Jul 18, 2017 5.000 5.049 4.900 4.900 9,890 -0.10(-2.00%)
Jul 17, 2017 5.050 5.050 4.950 5.000 4,642 +0.05(+1.01%)
Jul 14, 2017 5.050 5.050 4.950 4.950 25,986 -0.05(-1.00%)
Jul 13, 2017 5.100 5.100 5.000 5.000 34,127 -0.10(-1.96%)
Jul 12, 2017 5.050 5.100 5.037 5.100 12,362 +0.10(+2.00%)
Jul 11, 2017 5.150 5.150 5.005 5.000 19,871 -0.10(-1.96%)
Jul 10, 2017 5.100 5.250 5.092 5.100 15,101 +0.00(+0.00%)
Jul 07, 2017 5.100 5.100 5.050 5.100 7,836 +0.02(+0.49%)
Jul 06, 2017 5.100 5.100 5.050 5.075 9,496 -0.02(-0.49%)
Jul 05, 2017 5.200 5.200 5.100 5.100 15,508 -0.03(-0.49%)
Jul 03, 2017 5.150 5.300 5.100 5.125 10,719 -0.03(-0.49%)
Jun 30, 2017 5.150 5.200 5.150 5.150 19,227 -0.05(-0.96%)
Jun 29, 2017 5.250 5.350 5.100 5.200 23,920 +0.00(+0.00%)
Jun 28, 2017 5.303 5.350 5.200 5.200 32,280 -0.15(-2.80%)
Jun 27, 2017 5.350 5.400 5.250 5.350 55,938 +0.05(+0.94%)
Jun 26, 2017 5.250 5.300 5.200 5.300 55,819 +0.15(+2.91%)
Jun 23, 2017 5.000 5.200 4.950 5.150 132,284 +0.40(+8.42%)
Jun 22, 2017 4.800 4.800 4.750 4.750 20,218 -0.05(-1.04%)
Jun 21, 2017 4.893 4.893 4.800 4.800 4,511 -0.05(-1.03%)
Jun 20, 2017 4.900 4.900 4.800 4.850 5,008 +0.05(+1.04%)
Jun 19, 2017 4.850 5.050 4.800 4.800 23,127 -0.25(-4.95%)
Jun 16, 2017 4.900 5.150 4.850 5.050 26,684 +0.10(+2.02%)
Jun 15, 2017 4.900 5.000 4.850 4.950 7,045 -0.10(-1.98%)
Jun 14, 2017 5.000 5.126 4.950 5.050 12,596 +0.00(+0.00%)
Jun 13, 2017 4.950 5.100 4.950 5.050 14,566 +0.05(+1.00%)
Jun 12, 2017 4.900 5.050 4.850 5.000 49,794 +0.10(+2.04%)
Jun 09, 2017 4.800 4.900 4.800 4.900 14,946 +0.20(+4.26%)
Jun 08, 2017 4.700 4.850 4.700 4.700 11,592 +0.00(+0.00%)
Jun 07, 2017 4.750 4.800 4.650 4.700 14,191 -0.05(-1.05%)
Jun 06, 2017 4.800 4.850 4.650 4.750 15,905 +0.00(+0.00%)
Jun 05, 2017 4.700 4.808 4.650 4.750 32,531 +0.00(+0.00%)
Jun 02, 2017 4.800 4.950 4.750 4.750 16,270 -0.10(-2.06%)
Jun 01, 2017 4.850 4.900 4.800 4.850 15,105 +0.05(+1.04%)
May 31, 2017 4.800 4.900 4.750 4.800 17,455 +0.00(+0.00%)
May 30, 2017 4.750 4.900 4.750 4.800 12,275 +0.00(+0.00%)
May 26, 2017 4.750 4.800 4.700 4.800 13,413 +0.00(+0.00%)
May 25, 2017 4.744 4.800 4.700 4.800 12,011 +0.15(+3.23%)
May 24, 2017 4.600 4.750 4.550 4.650 99,154 +0.00(+0.00%)
May 23, 2017 4.700 4.824 4.550 4.650 39,190 -0.05(-1.06%)
May 22, 2017 4.700 4.800 4.700 4.700 25,726 -0.05(-1.05%)
May 19, 2017 4.700 4.750 4.700 4.750 19,386 +0.10(+2.15%)
May 18, 2017 4.650 4.800 4.650 4.650 21,125 +0.05(+1.09%)
May 17, 2017 4.650 4.850 4.600 4.600 27,637 -0.15(-3.16%)
May 16, 2017 4.689 4.850 4.608 4.750 48,641 +0.05(+1.06%)
May 15, 2017 4.700 4.800 4.600 4.700 103,007 +0.00(+0.00%)
May 12, 2017 4.700 4.750 4.700 4.700 20,082 +0.05(+1.08%)
May 11, 2017 4.700 4.750 4.500 4.650 61,653 -0.05(-1.06%)
May 10, 2017 4.750 4.750 4.700 4.700 16,178 +0.00(+0.00%)
May 09, 2017 4.800 4.800 4.700 4.700 21,965 -0.05(-1.05%)
May 08, 2017 4.800 4.800 4.700 4.750 23,221 +0.03(+0.53%)
May 05, 2017 4.550 4.751 4.550 4.725 44,676 +0.22(+5.00%)
May 04, 2017 4.600 4.800 4.450 4.500 55,754 -0.15(-3.23%)
May 03, 2017 4.650 4.750 4.600 4.650 15,510 +0.00(+0.00%)
May 02, 2017 4.750 4.750 4.650 4.650 8,780 -0.15(-3.12%)
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.