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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 4.000 4.090 3.980 4.005 5,168 +0.08(+2.17%)
Feb 27, 2019 3.880 3.961 3.730 3.920 1,635 +0.10(+2.62%)
Feb 26, 2019 3.760 4.000 3.760 3.820 17,895 +0.07(+1.87%)
Feb 25, 2019 3.700 3.760 3.700 3.750 2,045 +0.03(+0.81%)
Feb 22, 2019 3.690 3.800 3.690 3.720 10,600 +0.00(+0.00%)
Feb 21, 2019 3.697 3.880 3.697 3.720 5,849 +0.03(+0.81%)
Feb 20, 2019 3.704 3.755 3.690 3.690 13,885 -0.02(-0.54%)
Feb 19, 2019 3.760 3.830 3.710 3.710 5,783 +0.01(+0.27%)
Feb 15, 2019 3.780 3.820 3.700 3.700 2,400 -0.07(-1.86%)
Feb 14, 2019 3.840 3.840 3.770 3.770 4,779 -0.08(-2.08%)
Feb 13, 2019 3.680 3.850 3.630 3.850 4,108 +0.26(+7.24%)
Feb 12, 2019 3.812 3.812 3.590 3.590 3,868 -0.24(-6.27%)
Feb 11, 2019 3.570 3.830 3.570 3.830 981 +0.16(+4.36%)
Feb 08, 2019 3.850 3.850 3.670 3.670 5,300 -0.11(-2.91%)
Feb 07, 2019 3.780 3.780 3.660 3.780 775 +0.03(+0.80%)
Feb 06, 2019 3.690 3.850 3.673 3.750 21,586 +0.16(+4.52%)
Feb 05, 2019 3.659 3.750 3.588 3.588 12,544 -0.09(-2.50%)
Feb 04, 2019 3.520 3.732 3.520 3.680 9,286 +0.21(+6.05%)
Feb 01, 2019 3.420 3.630 3.420 3.470 7,800 -0.05(-1.42%)
Jan 31, 2019 3.550 3.550 3.520 3.520 4,200 -0.03(-0.85%)
Jan 30, 2019 3.550 3.550 3.550 155 +0.00(+0.00%)
Jan 29, 2019 3.580 3.726 3.500 3.550 9,306 -0.01(-0.28%)
Jan 28, 2019 3.550 3.610 3.530 3.560 10,947 -0.01(-0.28%)
Jan 25, 2019 3.580 3.580 3.555 3.570 8,400 -0.04(-1.04%)
Jan 24, 2019 3.670 3.670 3.571 3.607 5,605 -0.02(-0.62%)
Jan 23, 2019 3.600 3.640 3.580 3.630 8,221 +0.03(+0.83%)
Jan 22, 2019 3.630 3.770 3.580 3.600 4,850 +0.00(+0.00%)
Jan 18, 2019 3.630 3.690 3.600 3.600 1,700 +0.04(+1.12%)
Jan 17, 2019 3.690 3.690 3.550 3.560 6,681 -0.13(-3.52%)
Jan 16, 2019 3.640 3.700 3.580 3.690 3,817 +0.11(+3.07%)
Jan 15, 2019 3.600 3.640 3.580 3.580 4,188 +0.00(+0.00%)
Jan 14, 2019 3.752 3.752 3.580 3.580 10,496 -0.20(-5.29%)
Jan 11, 2019 3.560 3.780 3.550 3.780 1,500 +0.21(+5.88%)
Jan 10, 2019 3.560 3.620 3.560 3.570 1,554 -0.07(-1.92%)
Jan 09, 2019 3.640 3.640 3.640 3.640 146 +0.07(+1.96%)
Jan 08, 2019 3.627 3.627 3.560 3.570 1,907 -0.01(-0.28%)
Jan 07, 2019 3.670 3.780 3.570 3.580 2,243 -0.13(-3.50%)
Jan 04, 2019 3.510 3.720 3.510 3.710 9,200 +0.04(+1.09%)
Jan 03, 2019 3.670 3.670 3.670 81 +0.00(+0.00%)
Jan 02, 2019 3.700 3.710 3.670 3.670 1,434 +0.06(+1.66%)
Dec 31, 2018 3.520 3.800 3.520 3.610 12,200 -0.09(-2.43%)
Dec 28, 2018 3.480 3.750 3.470 3.700 6,900 +0.15(+4.23%)
Dec 27, 2018 3.530 3.750 3.520 3.550 7,666 -0.05(-1.39%)
Dec 26, 2018 3.760 3.790 3.500 3.600 11,356 -0.19(-5.01%)
Dec 24, 2018 3.460 3.800 3.425 3.790 6,900 +0.22(+6.16%)
Dec 21, 2018 3.540 3.610 3.410 3.570 22,400 -0.04(-1.11%)
Dec 20, 2018 3.530 3.720 3.450 3.610 30,489 -0.01(-0.28%)
Dec 19, 2018 3.420 3.770 3.400 3.620 23,892 +0.16(+4.62%)
Dec 18, 2018 3.490 3.620 3.400 3.460 23,023 -0.02(-0.57%)
Dec 17, 2018 3.430 3.540 3.430 3.480 23,192 +0.08(+2.35%)
Dec 14, 2018 3.450 3.660 3.400 3.400 15,000 -0.05(-1.45%)
Dec 13, 2018 3.470 3.490 3.450 3.450 16,279 +0.00(+0.00%)
Dec 12, 2018 3.400 3.515 3.400 3.450 11,712 +0.05(+1.47%)
Dec 11, 2018 3.400 3.580 3.400 3.400 3,305 -0.09(-2.58%)
Dec 10, 2018 3.510 3.560 3.450 3.490 25,104 -0.01(-0.29%)
Dec 07, 2018 3.530 3.580 3.480 3.500 3,400 -0.04(-1.13%)
Dec 06, 2018 3.580 3.830 3.540 3.540 4,123 -0.08(-2.21%)
Dec 04, 2018 3.680 3.690 3.600 3.620 4,700 -0.23(-5.97%)
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.