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 )

1.965 -0.075 (-3.68%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 13, 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 29, 2023 1.630 1.700 1.630 1.660 17,620 -0.01(-0.60%)
Dec 28, 2023 1.620 1.680 1.620 1.670 75,957 +0.07(+4.37%)
Dec 27, 2023 1.735 1.735 1.600 1.600 57,713 -0.11(-6.43%)
Dec 26, 2023 1.730 1.770 1.700 1.710 93,795 -0.02(-1.16%)
Dec 22, 2023 1.720 1.800 1.700 1.730 64,787 +0.01(+0.58%)
Dec 21, 2023 1.660 1.770 1.650 1.720 75,652 +0.09(+5.52%)
Dec 20, 2023 1.670 1.670 1.610 1.630 75,498 -0.03(-1.81%)
Dec 19, 2023 1.580 1.671 1.550 1.660 76,033 +0.12(+7.79%)
Dec 18, 2023 1.560 1.610 1.540 1.540 49,628 +0.03(+1.99%)
Dec 15, 2023 1.570 1.620 1.510 1.510 35,663 -0.07(-4.43%)
Dec 14, 2023 1.550 1.670 1.550 1.580 111,636 +0.02(+1.28%)
Dec 13, 2023 1.510 1.620 1.510 1.560 20,919 +0.03(+1.96%)
Dec 12, 2023 1.570 1.630 1.520 1.530 18,312 -0.03(-1.92%)
Dec 11, 2023 1.630 1.630 1.560 1.560 19,705 -0.07(-4.29%)
Dec 08, 2023 1.690 1.690 1.600 1.630 47,377 +0.03(+1.87%)
Dec 07, 2023 1.640 1.640 1.580 1.600 7,456 +0.01(+0.63%)
Dec 06, 2023 1.630 1.630 1.590 1.590 31,381 -0.03(-1.85%)
Dec 05, 2023 1.660 1.660 1.600 1.620 11,698 -0.01(-0.61%)
Dec 04, 2023 1.620 1.750 1.610 1.630 42,798 +0.00(+0.00%)
Dec 01, 2023 1.600 1.630 1.600 1.630 10,512 +0.01(+0.62%)
Nov 30, 2023 1.600 1.630 1.600 1.620 18,820 +0.01(+0.62%)
Nov 29, 2023 1.620 1.620 1.600 1.610 31,161 -0.02(-1.23%)
Nov 28, 2023 1.640 1.643 1.610 1.630 6,114 +0.02(+1.24%)
Nov 27, 2023 1.600 1.670 1.590 1.610 21,670 -0.08(-4.73%)
Nov 24, 2023 1.620 1.700 1.570 1.690 5,426 +0.06(+3.76%)
Nov 22, 2023 1.680 1.680 1.550 1.629 9,972 -0.02(-1.29%)
Nov 21, 2023 1.654 1.654 1.582 1.650 9,820 -0.04(-2.37%)
Nov 20, 2023 1.700 1.700 1.565 1.690 5,263 -0.01(-0.59%)
Nov 17, 2023 1.650 1.700 1.610 1.700 6,226 +0.04(+2.41%)
Nov 16, 2023 1.590 1.680 1.530 1.660 27,024 +0.06(+3.75%)
Nov 15, 2023 1.540 1.700 1.520 1.600 31,799 -0.01(-0.62%)
Nov 14, 2023 1.670 1.720 1.610 1.610 42,571 -0.01(-0.62%)
Nov 13, 2023 1.540 1.650 1.520 1.620 9,143 +0.08(+5.19%)
Nov 10, 2023 1.560 1.580 1.510 1.540 18,265 +0.00(+0.00%)
Nov 09, 2023 1.510 1.580 1.500 1.540 39,245 +0.04(+2.67%)
Nov 08, 2023 1.590 1.590 1.500 1.500 44,411 -0.09(-5.66%)
Nov 07, 2023 1.680 1.680 1.520 1.590 181,341 -0.09(-5.36%)
Nov 06, 2023 1.680 1.800 1.590 1.680 231,758 +0.02(+1.20%)
Nov 03, 2023 1.620 1.700 1.550 1.660 404,632 +0.13(+8.50%)
Nov 02, 2023 1.230 1.580 1.180 1.530 3,201,163 +0.48(+45.71%)
Nov 01, 2023 1.100 1.150 1.050 1.050 271,960 -0.05(-4.55%)
Oct 31, 2023 1.190 1.190 1.100 1.100 8,170 -0.01(-0.90%)
Oct 30, 2023 1.100 1.160 1.100 1.110 11,004 +0.03(+2.78%)
Oct 27, 2023 1.100 1.145 1.070 1.080 5,694 -0.04(-3.57%)
Oct 26, 2023 1.165 1.165 1.100 1.120 11,744 -0.03(-2.61%)
Oct 25, 2023 1.140 1.180 1.140 1.150 4,853 -0.01(-0.86%)
Oct 24, 2023 1.160 1.190 1.150 1.160 14,975 -0.01(-0.85%)
Oct 23, 2023 1.180 1.210 1.120 1.170 94,767 -0.05(-4.10%)
Oct 20, 2023 1.210 1.220 1.180 1.220 15,449 +0.00(+0.00%)
Oct 19, 2023 1.250 1.297 1.220 1.220 25,330 -0.02(-1.61%)
Oct 18, 2023 1.340 1.360 1.230 1.240 15,578 -0.08(-6.06%)
Oct 17, 2023 1.380 1.400 1.320 1.320 19,215 -0.04(-2.94%)
Oct 16, 2023 1.380 1.435 1.360 1.360 17,887 -0.01(-0.73%)
Oct 13, 2023 1.380 1.400 1.370 1.370 9,475 -0.01(-0.72%)
Oct 12, 2023 1.380 1.390 1.365 1.380 3,784 -0.02(-1.43%)
Oct 11, 2023 1.440 1.440 1.390 1.400 3,911 -0.03(-2.10%)
Oct 10, 2023 1.449 1.520 1.415 1.430 11,837 -0.01(-0.69%)
Oct 09, 2023 1.430 1.440 1.430 1.440 983 -0.07(-4.64%)
Oct 06, 2023 1.480 1.510 1.440 1.510 6,133 +0.01(+0.67%)
Oct 05, 2023 1.420 1.554 1.410 1.500 9,693 +0.04(+2.74%)
Oct 04, 2023 1.450 1.530 1.440 1.460 7,542 +0.07(+5.04%)
Oct 03, 2023 1.390 1.450 1.390 1.390 11,382 -0.06(-4.14%)
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.