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: 10:54 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 (%)
Jun 28, 2019 3.340 3.340 3.300 3.320 13,200 +0.00(+0.00%)
Jun 27, 2019 3.320 3.340 3.300 3.320 11,861 +0.04(+1.37%)
Jun 26, 2019 3.340 3.340 3.260 3.275 20,751 -0.02(-0.76%)
Jun 25, 2019 3.270 3.310 3.250 3.300 8,432 +0.05(+1.54%)
Jun 24, 2019 3.160 3.330 3.160 3.250 12,659 +0.08(+2.52%)
Jun 21, 2019 3.210 3.320 3.160 3.170 51,100 -0.06(-1.86%)
Jun 20, 2019 3.350 3.350 3.230 3.230 58,939 +0.02(+0.62%)
Jun 19, 2019 3.260 3.330 3.210 3.210 17,827 -0.06(-1.83%)
Jun 18, 2019 3.324 3.324 3.270 3.270 744 -0.02(-0.61%)
Jun 17, 2019 3.270 3.350 3.270 3.290 3,212 +0.01(+0.30%)
Jun 14, 2019 3.330 3.350 3.280 3.280 7,200 -0.06(-1.80%)
Jun 13, 2019 3.300 3.350 3.260 3.340 5,307 +0.07(+2.14%)
Jun 12, 2019 3.300 3.340 3.230 3.270 29,231 +0.01(+0.31%)
Jun 11, 2019 3.280 3.300 3.260 3.260 7,853 +0.01(+0.31%)
Jun 10, 2019 3.230 3.290 3.210 3.250 10,249 -0.02(-0.61%)
Jun 07, 2019 3.290 3.300 3.230 3.270 13,400 +0.05(+1.55%)
Jun 06, 2019 3.300 3.330 3.210 3.220 8,812 +0.01(+0.31%)
Jun 05, 2019 3.254 3.335 3.210 3.210 16,895 -0.03(-0.93%)
Jun 04, 2019 3.230 3.320 3.200 3.240 16,347 -0.05(-1.67%)
Jun 03, 2019 3.324 3.350 3.266 3.295 6,075 -0.00(-0.15%)
May 31, 2019 3.211 3.330 3.211 3.300 11,400 +0.10(+3.12%)
May 30, 2019 3.200 3.200 3.200 3.200 257 -0.01(-0.31%)
May 29, 2019 3.200 3.285 3.200 3.210 7,090 +0.01(+0.31%)
May 28, 2019 3.250 3.330 3.200 3.200 2,247 +0.00(+0.00%)
May 24, 2019 3.250 3.330 3.200 3.200 3,600 +0.00(+0.00%)
May 23, 2019 3.200 3.200 3.200 299 +0.00(+0.00%)
May 22, 2019 3.210 3.260 3.200 3.200 5,502 -0.06(-1.84%)
May 21, 2019 3.218 3.260 3.210 3.260 2,901 +0.05(+1.49%)
May 20, 2019 3.250 3.250 3.210 3.212 4,007 -0.03(-0.86%)
May 17, 2019 3.210 3.250 3.150 3.240 6,400 +0.01(+0.43%)
May 16, 2019 3.220 3.250 3.220 3.226 4,378 -0.00(-0.12%)
May 15, 2019 3.290 3.325 3.210 3.230 5,528 -0.06(-1.82%)
May 14, 2019 3.240 3.300 3.240 3.290 5,920 +0.09(+2.81%)
May 13, 2019 3.290 3.300 3.200 3.200 4,437 -0.05(-1.54%)
May 10, 2019 3.330 3.350 3.250 3.250 6,100 -0.06(-1.81%)
May 09, 2019 3.250 3.310 3.250 3.310 32,351 +0.06(+1.85%)
May 08, 2019 3.340 3.493 3.230 3.250 45,083 -0.07(-2.11%)
May 07, 2019 3.350 3.648 3.320 3.320 16,668 -0.03(-0.90%)
May 06, 2019 3.400 3.500 3.350 3.350 5,283 -0.12(-3.46%)
May 03, 2019 3.370 3.490 3.370 3.470 10,300 +0.12(+3.58%)
May 02, 2019 3.350 3.400 3.310 3.350 3,117 +0.04(+1.20%)
May 01, 2019 3.350 3.483 3.310 3.310 16,582 -0.01(-0.29%)
Apr 30, 2019 3.307 3.330 3.307 3.320 1,338 +0.00(+0.00%)
Apr 29, 2019 3.300 3.360 3.300 3.320 3,871 +0.01(+0.30%)
Apr 26, 2019 3.353 3.353 3.300 3.310 2,900 -0.01(-0.30%)
Apr 25, 2019 3.300 3.320 3.300 3.320 371 +0.02(+0.61%)
Apr 24, 2019 3.310 3.344 3.300 3.300 5,504 -0.01(-0.30%)
Apr 23, 2019 3.300 3.380 3.250 3.310 13,535 -0.03(-0.90%)
Apr 22, 2019 3.430 3.482 3.325 3.340 11,671 -0.11(-3.19%)
Apr 18, 2019 3.420 3.490 3.420 3.450 2,500 +0.09(+2.68%)
Apr 17, 2019 3.470 3.480 3.360 3.360 2,517 -0.09(-2.61%)
Apr 16, 2019 3.460 3.460 3.450 3.450 1,069 +0.05(+1.47%)
Apr 15, 2019 3.350 3.400 3.350 3.400 3,209 +0.00(+0.00%)
Apr 12, 2019 3.400 3.400 3.300 3.400 7,500 -0.04(-1.08%)
Apr 11, 2019 3.400 3.455 3.400 3.437 3,113 +0.04(+1.09%)
Apr 10, 2019 3.550 3.550 3.400 3.400 1,181 -0.05(-1.45%)
Apr 09, 2019 3.570 3.570 3.450 3.450 2,238 -0.13(-3.63%)
Apr 08, 2019 3.530 3.600 3.460 3.580 2,551 +0.02(+0.55%)
Apr 05, 2019 3.510 3.600 3.510 3.561 4,400 +0.03(+0.72%)
Apr 04, 2019 3.500 3.600 3.475 3.535 5,466 -0.01(-0.42%)
Apr 03, 2019 3.550 3.550 3.550 435 +0.00(+0.00%)
Apr 02, 2019 3.530 3.650 3.510 3.550 3,403 -0.02(-0.56%)
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.