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 (%)
Jul 31, 2006 2.481 2.553 2.481 2.512 15,049 +0.05(+2.21%)
Jul 28, 2006 2.440 2.467 2.440 2.458 35,720 +0.07(+2.84%)
Jul 27, 2006 2.359 2.422 2.352 2.390 17,696 -0.07(-2.76%)
Jul 26, 2006 2.404 2.485 2.390 2.458 27,224 +0.07(+3.03%)
Jul 25, 2006 2.377 2.422 2.304 2.386 27,007 +0.05(+2.33%)
Jul 24, 2006 2.273 2.354 2.273 2.331 9,295 +0.01(+0.39%)
Jul 21, 2006 2.282 2.354 2.232 2.322 18,044 -0.00(-0.19%)
Jul 20, 2006 2.304 2.363 2.304 2.327 20,297 -0.04(-1.53%)
Jul 19, 2006 2.374 2.404 2.304 2.363 48,008 +0.02(+0.77%)
Jul 18, 2006 2.472 2.521 2.151 2.345 96,555 -0.15(-5.98%)
Jul 17, 2006 2.417 2.639 2.408 2.494 127,181 +0.05(+1.84%)
Jul 14, 2006 2.372 2.472 2.368 2.449 79,818 +0.08(+3.24%)
Jul 13, 2006 2.372 2.392 2.359 2.372 13,836 +0.00(+0.19%)
Jul 12, 2006 2.395 2.417 2.368 2.368 113,160 -0.03(-1.13%)
Jul 11, 2006 2.350 2.426 2.309 2.395 68,071 +0.02(+0.76%)
Jul 10, 2006 2.277 2.404 2.268 2.377 197,047 +0.06(+2.73%)
Jul 07, 2006 2.259 2.386 2.259 2.313 124,848 -0.01(-0.39%)
Jul 06, 2006 2.503 2.562 2.304 2.322 219,774 -0.21(-8.21%)
Jul 05, 2006 2.598 2.598 2.530 2.530 53,738 -0.05(-1.93%)
Jul 03, 2006 2.576 2.598 2.576 2.580 33,640 +0.01(+0.53%)
Jun 30, 2006 2.544 2.566 2.512 2.566 60,453 +0.04(+1.61%)
Jun 29, 2006 2.508 2.530 2.508 2.526 43,599 -0.03(-1.06%)
Jun 28, 2006 2.539 2.575 2.539 2.553 12,880 -0.00(-0.18%)
Jun 27, 2006 2.589 2.616 2.548 2.557 36,517 -0.05(-2.08%)
Jun 26, 2006 2.566 2.612 2.485 2.612 94,946 +0.03(+1.23%)
Jun 23, 2006 2.575 2.598 2.571 2.580 17,727 -0.03(-1.21%)
Jun 22, 2006 2.616 2.639 2.594 2.612 43,925 +0.02(+0.70%)
Jun 21, 2006 2.603 2.625 2.575 2.594 61,993 +0.00(+0.00%)
Jun 20, 2006 2.612 2.643 2.594 2.594 31,668 +0.00(+0.00%)
Jun 19, 2006 2.634 2.643 2.594 2.594 55,307 -0.03(-1.03%)
Jun 16, 2006 2.612 2.621 2.453 2.621 69,264 +0.05(+1.75%)
Jun 15, 2006 2.603 2.634 2.575 2.575 11,524 -0.04(-1.38%)
Jun 14, 2006 2.571 2.643 2.571 2.612 30,365 +0.03(+1.05%)
Jun 13, 2006 2.621 2.630 2.553 2.584 34,107 -0.04(-1.38%)
Jun 12, 2006 2.584 2.711 2.584 2.621 39,339 +0.02(+0.87%)
Jun 09, 2006 2.639 2.639 2.575 2.598 77,572 -0.05(-1.88%)
Jun 08, 2006 2.652 2.702 2.616 2.648 43,219 -0.02(-0.68%)
Jun 07, 2006 2.630 2.711 2.607 2.666 37,511 +0.05(+1.72%)
Jun 06, 2006 2.594 2.621 2.575 2.621 45,279 +0.00(+0.17%)
Jun 05, 2006 2.603 2.661 2.562 2.616 43,314 -0.02(-0.86%)
Jun 02, 2006 2.643 2.666 2.603 2.639 49,814 -0.05(-1.68%)
Jun 01, 2006 2.603 2.702 2.575 2.684 76,669 +0.11(+4.39%)
May 31, 2006 2.642 2.642 2.571 2.571 40,618 -0.06(-2.40%)
May 30, 2006 2.630 2.706 2.598 2.634 22,652 -0.04(-1.52%)
May 26, 2006 2.594 2.697 2.589 2.675 85,931 +0.08(+2.96%)
May 25, 2006 2.657 2.675 2.594 2.598 45,959 -0.04(-1.37%)
May 24, 2006 2.729 2.738 2.634 2.634 107,036 -0.08(-2.99%)
May 23, 2006 2.734 2.824 2.679 2.716 71,975 -0.03(-1.15%)
May 22, 2006 2.788 2.824 2.734 2.747 116,301 -0.06(-2.25%)
May 19, 2006 2.788 2.847 2.788 2.810 79,340 +0.00(+0.16%)
May 18, 2006 2.842 2.856 2.788 2.806 57,436 -0.04(-1.27%)
May 17, 2006 2.819 2.842 2.779 2.842 86,971 +0.02(+0.64%)
May 16, 2006 2.761 2.851 2.756 2.824 78,110 +0.00(+0.00%)
May 15, 2006 2.788 2.851 2.716 2.824 250,314 +0.04(+1.30%)
May 12, 2006 2.770 2.810 2.743 2.788 83,780 +0.05(+1.98%)
May 11, 2006 2.711 2.738 2.711 2.734 85,374 +0.01(+0.33%)
May 10, 2006 2.729 2.747 2.711 2.725 59,703 -0.01(-0.33%)
May 09, 2006 2.738 2.788 2.716 2.734 34,216 -0.02(-0.82%)
May 08, 2006 2.810 2.842 2.688 2.756 107,007 +0.04(+1.33%)
May 05, 2006 2.666 2.752 2.621 2.720 284,240 +0.12(+4.51%)
May 04, 2006 2.598 2.639 2.594 2.603 151,313 +0.02(+0.70%)
May 03, 2006 2.616 2.634 2.584 2.584 42,938 -0.06(-2.22%)
May 02, 2006 2.643 2.693 2.617 2.643 64,846 +0.02(+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.