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 )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 2.740 2.747 2.690 2.700 42,913 -0.01(-0.37%)
Aug 28, 2020 2.710 2.750 2.660 2.710 8,900 -0.01(-0.37%)
Aug 27, 2020 2.760 2.780 2.690 2.720 14,416 -0.06(-2.16%)
Aug 26, 2020 2.740 2.800 2.660 2.780 13,829 +0.04(+1.46%)
Aug 25, 2020 2.730 2.840 2.720 2.740 15,241 -0.02(-0.72%)
Aug 24, 2020 2.790 2.829 2.720 2.760 11,503 -0.04(-1.43%)
Aug 21, 2020 2.800 2.800 2.780 2.800 18,200 +0.05(+1.82%)
Aug 20, 2020 2.820 2.962 2.750 2.750 49,915 +0.01(+0.36%)
Aug 19, 2020 2.750 2.820 2.680 2.740 15,989 -0.04(-1.44%)
Aug 18, 2020 2.630 2.850 2.630 2.780 44,999 +0.10(+3.73%)
Aug 17, 2020 2.740 2.835 2.650 2.680 21,176 -0.07(-2.55%)
Aug 14, 2020 2.750 2.850 2.700 2.750 25,600 -0.01(-0.36%)
Aug 13, 2020 2.840 2.950 2.760 2.760 6,708 -0.04(-1.43%)
Aug 12, 2020 2.880 2.920 2.790 2.800 33,467 -0.05(-1.75%)
Aug 11, 2020 2.850 2.890 2.810 2.850 12,572 -0.04(-1.38%)
Aug 10, 2020 2.890 2.939 2.830 2.890 7,896 +0.04(+1.40%)
Aug 07, 2020 2.880 2.966 2.820 2.850 13,100 -0.05(-1.72%)
Aug 06, 2020 3.010 3.010 2.880 2.900 19,922 -0.05(-1.69%)
Aug 05, 2020 3.000 3.014 2.905 2.950 22,961 +0.00(+0.00%)
Aug 04, 2020 2.970 3.250 2.930 2.950 47,870 +0.01(+0.17%)
Aug 03, 2020 2.990 3.065 2.900 2.945 15,034 -0.03(-0.84%)
Jul 31, 2020 2.970 3.040 2.900 2.970 6,200 -0.01(-0.34%)
Jul 30, 2020 2.900 2.990 2.900 2.980 1,500 -0.07(-2.30%)
Jul 29, 2020 3.270 3.270 2.940 3.050 25,029 -0.30(-8.96%)
Jul 28, 2020 3.290 3.350 3.240 3.350 1,605 -0.02(-0.59%)
Jul 27, 2020 3.440 3.440 3.281 3.370 2,940 -0.05(-1.46%)
Jul 24, 2020 3.060 3.420 3.060 3.420 3,800 +0.11(+3.32%)
Jul 23, 2020 3.430 3.470 3.290 3.310 5,050 -0.07(-2.03%)
Jul 22, 2020 3.401 3.470 3.175 3.379 12,364 -0.05(-1.50%)
Jul 21, 2020 3.260 3.468 3.120 3.430 5,830 -0.02(-0.58%)
Jul 20, 2020 3.440 3.490 3.350 3.450 10,164 -0.03(-0.86%)
Jul 17, 2020 3.280 3.480 3.236 3.480 12,200 +0.26(+8.07%)
Jul 16, 2020 3.200 3.340 3.200 3.220 7,946 -0.08(-2.42%)
Jul 15, 2020 3.070 3.300 3.055 3.300 16,060 +0.11(+3.45%)
Jul 14, 2020 3.020 3.190 3.000 3.190 19,017 +0.06(+1.92%)
Jul 13, 2020 3.040 3.130 3.025 3.130 3,668 +0.14(+4.72%)
Jul 10, 2020 2.945 2.989 2.940 2.989 4,100 -0.01(-0.37%)
Jul 09, 2020 2.960 3.000 2.960 3.000 2,888 +0.04(+1.18%)
Jul 08, 2020 3.000 3.070 2.810 2.965 17,986 -0.04(-1.17%)
Jul 07, 2020 3.040 3.150 3.000 3.000 12,012 -0.17(-5.50%)
Jul 06, 2020 3.080 3.185 3.080 3.175 7,367 +0.10(+3.40%)
Jul 02, 2020 3.100 3.100 3.060 3.070 5,100 -0.02(-0.65%)
Jul 01, 2020 3.140 3.180 3.090 3.090 732 -0.12(-3.89%)
Jun 30, 2020 3.070 3.215 3.070 3.215 5,255 +0.15(+4.72%)
Jun 29, 2020 3.070 3.240 3.030 3.070 14,936 +0.02(+0.66%)
Jun 26, 2020 3.180 3.180 3.050 3.050 9,800 -0.04(-1.29%)
Jun 25, 2020 3.050 3.180 3.000 3.090 27,648 +0.04(+1.31%)
Jun 24, 2020 3.050 3.100 3.010 3.050 22,071 -0.08(-2.56%)
Jun 23, 2020 3.291 3.291 3.080 3.130 11,424 -0.13(-3.99%)
Jun 22, 2020 3.330 3.380 3.190 3.260 27,623 -0.02(-0.61%)
Jun 19, 2020 3.280 3.440 3.280 3.280 15,700 +0.22(+7.19%)
Jun 18, 2020 3.250 3.290 3.060 3.060 9,930 -0.18(-5.56%)
Jun 17, 2020 3.270 3.388 3.200 3.240 6,754 -0.11(-3.28%)
Jun 16, 2020 3.210 3.500 3.210 3.350 6,809 +0.14(+4.36%)
Jun 15, 2020 3.350 3.400 3.185 3.210 9,413 -0.20(-5.87%)
Jun 12, 2020 3.480 3.490 3.300 3.410 6,200 +0.07(+2.22%)
Jun 11, 2020 3.540 3.540 3.300 3.336 20,529 -0.10(-3.03%)
Jun 10, 2020 3.510 3.565 3.420 3.440 19,195 -0.13(-3.64%)
Jun 09, 2020 3.530 3.750 3.530 3.570 8,577 -0.04(-1.11%)
Jun 08, 2020 3.790 3.790 3.520 3.610 15,762 -0.07(-1.90%)
Jun 05, 2020 3.640 3.680 3.420 3.680 11,100 +0.04(+1.10%)
Jun 04, 2020 3.570 3.640 3.480 3.640 11,132 +0.11(+3.18%)
Jun 03, 2020 3.390 3.590 3.370 3.528 13,517 -0.00(-0.07%)
Jun 02, 2020 3.580 3.580 3.425 3.530 24,921 +0.03(+0.86%)
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.