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 )

1.840 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM 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 (%)
Feb 28, 2003 0.9172 0.9443 0.9037 0.9398 25,894 +0.03(+3.48%)
Feb 27, 2003 0.9669 0.9714 0.9082 0.9082 86,757 -0.00(-0.50%)
Feb 26, 2003 0.8630 0.9534 0.8630 0.9127 73,256 +0.05(+5.21%)
Feb 25, 2003 0.8359 0.8766 0.8359 0.8675 30,542 +0.03(+3.78%)
Feb 24, 2003 0.8359 0.8675 0.8269 0.8359 119,955 +0.00(+0.00%)
Feb 21, 2003 0.8449 0.8585 0.8359 0.8359 164,219 -0.01(-1.18%)
Feb 20, 2003 0.8946 0.8946 0.8449 0.8458 485,132 -0.06(-6.35%)
Feb 19, 2003 0.9217 0.9217 0.8901 0.9032 136,332 -0.03(-3.43%)
Feb 18, 2003 0.9353 0.9353 0.9127 0.9353 30,984 +0.02(+1.97%)
Feb 14, 2003 1.003 1.017 0.9172 0.9172 56,215 -0.05(-5.58%)
Feb 13, 2003 0.9669 1.008 0.9489 0.9714 84,986 +0.02(+2.38%)
Feb 12, 2003 0.9308 0.9669 0.9082 0.9489 40,280 -0.00(-0.47%)
Feb 11, 2003 0.9082 0.9534 0.9082 0.9534 54,001 +0.03(+2.93%)
Feb 10, 2003 0.9127 0.9489 0.9037 0.9263 101,585 +0.01(+1.49%)
Feb 07, 2003 0.9353 0.9353 0.9082 0.9127 154,481 -0.02(-1.94%)
Feb 06, 2003 0.9308 0.9714 0.9308 0.9308 38,952 -0.02(-1.86%)
Feb 05, 2003 0.9398 0.9489 0.9308 0.9484 75,248 +0.01(+0.91%)
Feb 04, 2003 0.9489 0.9489 0.9172 0.9398 118,184 -0.02(-1.89%)
Feb 03, 2003 0.9579 0.9805 0.9443 0.9579 62,854 -0.02(-2.30%)
Jan 31, 2003 0.9443 0.9850 0.9443 0.9805 50,682 +0.04(+3.83%)
Jan 30, 2003 0.9669 0.9850 0.9398 0.9443 35,676 -0.02(-2.34%)
Jan 29, 2003 0.9534 0.9805 0.9489 0.9669 38,952 +0.01(+0.94%)
Jan 28, 2003 0.9714 0.9760 0.9308 0.9579 83,880 -0.02(-1.85%)
Jan 27, 2003 0.9624 1.017 0.8946 0.9760 125,266 -0.05(-4.85%)
Jan 24, 2003 0.9624 1.062 0.9489 1.026 180,154 +0.05(+5.09%)
Jan 23, 2003 0.9895 1.003 0.9579 0.9760 73,920 +0.00(+0.00%)
Jan 22, 2003 1.057 1.066 0.9760 0.9760 66,174 -0.08(-7.69%)
Jan 21, 2003 0.9940 1.098 0.9940 1.057 399,039 +0.05(+5.41%)
Jan 17, 2003 1.057 1.057 1.003 1.003 28,328 -0.07(-6.33%)
Jan 16, 2003 1.066 1.084 1.030 1.071 41,165 +0.02(+1.72%)
Jan 15, 2003 1.102 1.102 1.017 1.053 78,568 -0.07(-6.05%)
Jan 14, 2003 1.107 1.121 1.075 1.121 94,946 +0.00(+0.41%)
Jan 13, 2003 1.116 1.116 1.017 1.116 94,060 +0.00(+0.41%)
Jan 10, 2003 1.071 1.116 1.030 1.112 75,691 +0.04(+3.36%)
Jan 09, 2003 1.012 1.093 1.012 1.075 103,798 +0.04(+3.48%)
Jan 08, 2003 1.008 1.084 1.008 1.039 24,787 -0.01(-0.86%)
Jan 07, 2003 1.039 1.107 1.039 1.048 91,183 -0.07(-6.07%)
Jan 06, 2003 1.021 1.116 1.017 1.116 200,515 +0.09(+8.81%)
Jan 03, 2003 1.048 1.048 1.026 1.026 23,902 +0.01(+0.89%)
Jan 02, 2003 0.9760 1.053 0.9760 1.017 85,871 +0.03(+3.21%)
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%)
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.