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 (%)
Nov 30, 2020 3.100 3.120 3.030 3.070 17,487 -0.03(-0.96%)
Nov 27, 2020 3.130 3.130 3.010 3.100 10,100 -0.01(-0.32%)
Nov 25, 2020 3.000 3.110 3.000 3.110 27,900 +0.03(+0.95%)
Nov 24, 2020 3.070 3.110 2.985 3.081 47,664 +0.07(+2.35%)
Nov 23, 2020 2.720 3.100 2.720 3.010 344,058 +0.32(+11.90%)
Nov 20, 2020 2.700 2.710 2.650 2.690 9,700 +0.01(+0.37%)
Nov 19, 2020 2.680 2.800 2.620 2.680 30,560 -0.05(-1.83%)
Nov 18, 2020 2.790 2.980 2.630 2.730 423,287 +0.13(+5.00%)
Nov 17, 2020 2.670 2.670 2.550 2.600 8,286 -0.01(-0.38%)
Nov 16, 2020 2.680 2.690 2.590 2.610 24,729 -0.06(-2.25%)
Nov 13, 2020 2.710 2.710 2.640 2.670 9,800 +0.00(+0.00%)
Nov 12, 2020 2.700 2.732 2.640 2.670 27,133 -0.03(-1.11%)
Nov 11, 2020 2.705 2.734 2.681 2.700 17,631 -0.01(-0.37%)
Nov 10, 2020 2.660 2.750 2.620 2.710 11,828 +0.03(+1.12%)
Nov 09, 2020 2.600 2.680 2.600 2.680 9,504 +0.04(+1.52%)
Nov 06, 2020 2.611 2.650 2.600 2.640 2,900 -0.01(-0.38%)
Nov 05, 2020 2.630 2.665 2.610 2.650 8,034 -0.07(-2.57%)
Nov 04, 2020 2.590 2.720 2.570 2.720 4,521 +0.12(+4.82%)
Nov 03, 2020 2.650 2.722 2.540 2.595 20,842 -0.04(-1.70%)
Nov 02, 2020 2.690 2.690 2.550 2.640 28,020 +0.00(+0.00%)
Oct 30, 2020 2.630 2.800 2.540 2.640 152,800 -0.02(-0.75%)
Oct 29, 2020 2.700 2.700 2.560 2.660 12,093 +0.00(+0.00%)
Oct 28, 2020 2.620 2.810 2.595 2.660 72,572 +0.03(+1.14%)
Oct 27, 2020 2.600 2.700 2.598 2.630 10,197 +0.07(+2.73%)
Oct 26, 2020 2.640 2.645 2.560 2.560 12,388 -0.05(-1.92%)
Oct 23, 2020 2.650 2.700 2.610 2.610 8,600 +0.00(+0.00%)
Oct 22, 2020 2.640 2.660 2.610 2.610 6,392 -0.03(-1.14%)
Oct 21, 2020 2.610 2.696 2.610 2.640 7,008 +0.00(+0.00%)
Oct 20, 2020 2.680 2.690 2.620 2.640 9,397 +0.03(+1.15%)
Oct 19, 2020 2.650 2.665 2.610 2.610 4,920 -0.07(-2.61%)
Oct 16, 2020 2.650 2.710 2.650 2.680 1,700 -0.03(-1.11%)
Oct 15, 2020 2.680 2.750 2.680 2.710 5,770 +0.04(+1.50%)
Oct 14, 2020 2.730 2.750 2.670 2.670 5,371 -0.05(-1.84%)
Oct 13, 2020 2.690 2.755 2.650 2.720 8,476 +0.02(+0.74%)
Oct 12, 2020 2.670 2.750 2.662 2.700 10,439 +0.01(+0.37%)
Oct 09, 2020 2.800 2.820 2.660 2.690 69,500 -0.04(-1.47%)
Oct 08, 2020 2.700 2.980 2.650 2.730 263,233 -0.01(-0.26%)
Oct 07, 2020 2.680 2.760 2.679 2.737 1,554 +0.07(+2.51%)
Oct 06, 2020 2.740 2.800 2.670 2.670 12,649 -0.02(-0.74%)
Oct 05, 2020 2.740 2.790 2.670 2.690 6,439 -0.04(-1.47%)
Oct 02, 2020 2.650 2.770 2.595 2.730 6,500 +0.08(+3.02%)
Oct 01, 2020 2.710 2.750 2.650 2.650 4,179 -0.05(-1.85%)
Sep 30, 2020 2.730 2.760 2.700 2.700 5,397 -0.05(-1.82%)
Sep 29, 2020 2.780 2.790 2.700 2.750 9,564 -0.01(-0.36%)
Sep 28, 2020 2.812 2.812 2.720 2.760 2,612 +0.12(+4.55%)
Sep 25, 2020 2.750 2.750 2.615 2.640 4,700 -0.08(-2.94%)
Sep 24, 2020 2.760 2.850 2.640 2.720 7,743 -0.01(-0.37%)
Sep 23, 2020 2.650 2.750 2.640 2.730 17,121 +0.11(+4.20%)
Sep 22, 2020 2.670 2.680 2.540 2.620 70,968 -0.02(-0.76%)
Sep 21, 2020 2.720 2.720 2.550 2.640 32,743 -0.01(-0.38%)
Sep 18, 2020 2.730 2.780 2.650 2.650 114,600 -0.05(-1.85%)
Sep 17, 2020 2.780 2.900 2.700 2.700 24,814 -0.14(-4.93%)
Sep 16, 2020 2.960 3.000 2.790 2.840 28,345 -0.15(-5.02%)
Sep 15, 2020 2.900 3.000 2.880 2.990 22,406 +0.10(+3.46%)
Sep 14, 2020 2.710 2.950 2.710 2.890 27,128 +0.10(+3.58%)
Sep 11, 2020 2.830 2.890 2.720 2.790 15,000 -0.01(-0.36%)
Sep 10, 2020 2.865 2.865 2.720 2.800 11,635 +0.03(+1.08%)
Sep 09, 2020 2.650 2.800 2.650 2.770 16,129 +0.15(+5.73%)
Sep 08, 2020 2.690 2.805 2.564 2.620 34,391 -0.08(-2.96%)
Sep 04, 2020 2.630 2.700 2.630 2.700 9,900 -0.01(-0.49%)
Sep 03, 2020 2.810 2.830 2.700 2.713 13,215 -0.08(-2.75%)
Sep 02, 2020 2.710 2.800 2.690 2.790 9,181 +0.07(+2.57%)
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.