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 )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Dec 31, 2002 0.9760 0.9850 0.9669 0.9850 146,956 +0.01(+0.93%)
Dec 30, 2002 0.9895 0.9895 0.9714 0.9760 283,731 -0.02(-2.26%)
Dec 27, 2002 0.9986 1.035 0.9940 0.9986 56,436 +0.00(+0.45%)
Dec 26, 2002 1.008 1.017 0.9940 0.9940 85,208 -0.01(-0.90%)
Dec 24, 2002 0.9940 1.003 0.9940 1.003 23,459 +0.01(+0.86%)
Dec 23, 2002 1.003 1.030 0.9940 0.9945 111,987 -0.02(-1.74%)
Dec 20, 2002 1.003 1.030 1.003 1.012 77,904 +0.00(+0.00%)
Dec 19, 2002 1.017 1.035 1.003 1.012 43,599 -0.00(-0.44%)
Dec 18, 2002 1.048 1.053 1.003 1.017 108,446 -0.04(-3.43%)
Dec 17, 2002 1.044 1.080 1.039 1.053 57,321 -0.04(-3.32%)
Dec 16, 2002 1.053 1.089 1.039 1.089 62,412 +0.03(+2.99%)
Dec 13, 2002 1.075 1.107 1.057 1.057 37,845 -0.06(-5.26%)
Dec 12, 2002 1.107 1.125 1.084 1.116 47,141 -0.00(-0.40%)
Dec 11, 2002 1.107 1.170 1.107 1.121 36,296 -0.04(-3.50%)
Dec 10, 2002 1.157 1.184 1.112 1.161 201,843 -0.01(-0.77%)
Dec 09, 2002 1.197 1.234 1.130 1.170 59,092 -0.04(-3.00%)
Dec 06, 2002 1.234 1.243 1.202 1.206 30,984 -0.05(-3.61%)
Dec 05, 2002 1.234 1.256 1.234 1.252 28,107 -0.01(-0.72%)
Dec 04, 2002 1.319 1.346 1.234 1.261 81,666 -0.09(-6.38%)
Dec 03, 2002 1.356 1.369 1.319 1.346 40,280 -0.02(-1.65%)
Dec 02, 2002 1.315 1.378 1.315 1.369 123,053 +0.10(+8.21%)
Nov 29, 2002 1.270 1.328 1.265 1.265 56,879 +0.01(+1.08%)
Nov 27, 2002 1.337 1.351 1.252 1.252 63,518 -0.05(-4.15%)
Nov 26, 2002 1.333 1.346 1.297 1.306 40,501 -0.02(-1.37%)
Nov 25, 2002 1.243 1.356 1.224 1.324 113,979 +0.11(+8.92%)
Nov 22, 2002 1.256 1.279 1.193 1.215 52,452 -0.06(-4.61%)
Nov 21, 2002 1.310 1.310 1.243 1.274 30,984 -0.01(-0.70%)
Nov 20, 2002 1.166 1.288 1.152 1.283 92,732 +0.12(+10.51%)
Nov 19, 2002 1.252 1.287 1.161 1.161 64,625 -0.13(-9.79%)
Nov 18, 2002 1.243 1.288 1.243 1.287 32,976 +0.04(+3.56%)
Nov 15, 2002 1.252 1.274 1.238 1.243 26,558 -0.02(-1.75%)
Nov 14, 2002 1.252 1.306 1.252 1.265 106,897 -0.00(-0.36%)
Nov 13, 2002 1.270 1.314 1.182 1.270 40,501 -0.04(-3.10%)
Nov 12, 2002 1.175 1.315 1.175 1.310 135,668 +0.13(+10.69%)
Nov 11, 2002 1.207 1.207 1.175 1.184 23,017 -0.02(-1.87%)
Nov 08, 2002 1.360 1.365 1.206 1.206 203,835 -0.15(-11.00%)
Nov 07, 2002 1.238 1.369 1.238 1.356 167,981 +0.00(+0.34%)
Nov 06, 2002 1.274 1.351 1.274 1.351 155,145 +0.06(+4.99%)
Nov 05, 2002 1.238 1.288 1.238 1.287 15,713 -0.00(-0.07%)
Nov 04, 2002 1.157 1.288 1.157 1.288 249,648 +0.14(+12.65%)
Nov 01, 2002 1.116 1.152 1.084 1.143 51,124 +0.01(+1.20%)
Oct 31, 2002 1.152 1.152 1.107 1.130 79,232 +0.01(+0.81%)
Oct 30, 2002 1.102 1.170 1.102 1.121 104,462 +0.02(+1.64%)
Oct 29, 2002 1.075 1.130 1.062 1.102 111,545 +0.05(+4.72%)
Oct 28, 2002 1.075 1.152 1.053 1.053 73,699 -0.05(-4.90%)
Oct 25, 2002 1.071 1.107 1.062 1.107 62,024 +0.04(+3.38%)
Oct 24, 2002 1.005 1.098 1.003 1.071 90,298 +0.05(+4.87%)
Oct 23, 2002 1.026 1.026 0.9940 1.021 22,897 -0.01(-0.66%)
Oct 22, 2002 1.026 1.035 0.9850 1.028 26,337 -0.01(-0.65%)
Oct 21, 2002 0.9986 1.035 0.9895 1.035 48,026 +0.04(+3.62%)
Oct 18, 2002 1.016 1.021 0.9805 0.9986 23,902 -0.02(-1.73%)
Oct 17, 2002 0.9805 1.021 0.9805 1.016 27,996 +0.04(+3.64%)
Oct 16, 2002 0.9809 1.039 0.9760 0.9805 68,609 -0.03(-2.69%)
Oct 15, 2002 0.9760 1.017 0.9534 1.008 46,255 -0.01(-0.89%)
Oct 14, 2002 0.9534 1.017 0.9443 1.017 114,643 +0.06(+6.64%)
Oct 11, 2002 0.9217 0.9850 0.9217 0.9534 80,781 +0.01(+0.96%)
Oct 10, 2002 0.9443 0.9489 0.9082 0.9443 199,473 -0.00(-0.48%)
Oct 09, 2002 0.9489 0.9669 0.9443 0.9489 108,446 -0.01(-1.41%)
Oct 08, 2002 0.9398 0.9940 0.9353 0.9624 120,397 +0.01(+0.95%)
Oct 07, 2002 0.9579 0.9760 0.9127 0.9534 85,504 +0.01(+0.96%)
Oct 04, 2002 0.9805 1.021 0.9398 0.9443 117,540 -0.04(-3.69%)
Oct 03, 2002 1.008 1.039 0.9493 0.9805 183,031 -0.05(-4.82%)
Oct 02, 2002 1.021 1.057 0.9850 1.030 59,756 +0.01(+1.33%)
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.