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, 2007 2.756 2.801 2.697 2.767 89,756 +0.03(+1.07%)
Jul 30, 2007 2.797 2.842 2.729 2.738 22,315 +0.00(+0.00%)
Jul 27, 2007 2.725 2.819 2.716 2.738 36,599 +0.02(+0.83%)
Jul 26, 2007 2.860 2.905 2.666 2.716 49,779 -0.12(-4.15%)
Jul 25, 2007 2.756 3.045 2.756 2.833 85,517 +0.09(+3.30%)
Jul 24, 2007 2.982 3.005 2.711 2.743 72,575 -0.22(-7.33%)
Jul 23, 2007 2.711 3.005 2.711 2.960 286,931 +0.25(+9.17%)
Jul 20, 2007 2.756 2.765 2.711 2.711 45,162 -0.00(-0.17%)
Jul 19, 2007 2.675 2.716 2.666 2.716 19,604 +0.05(+1.69%)
Jul 18, 2007 2.702 2.702 2.666 2.670 21,357 -0.05(-1.66%)
Jul 17, 2007 2.716 2.725 2.666 2.716 57,985 +0.00(+0.00%)
Jul 16, 2007 2.675 2.770 2.675 2.716 101,253 +0.02(+0.67%)
Jul 13, 2007 2.594 2.716 2.508 2.697 314,052 +0.08(+3.11%)
Jul 12, 2007 2.584 2.621 2.562 2.616 41,298 +0.03(+1.22%)
Jul 11, 2007 2.589 2.603 2.584 2.584 12,615 -0.01(-0.35%)
Jul 10, 2007 2.616 2.621 2.566 2.594 70,125 -0.02(-0.69%)
Jul 09, 2007 2.562 2.621 2.548 2.612 47,911 +0.03(+1.05%)
Jul 06, 2007 2.580 2.607 2.571 2.584 23,127 -0.01(-0.52%)
Jul 05, 2007 2.571 2.616 2.557 2.598 55,095 +0.00(+0.00%)
Jul 03, 2007 2.688 2.688 2.575 2.598 57,766 -0.06(-2.38%)
Jul 02, 2007 2.440 2.661 2.440 2.661 121,648 +0.22(+9.07%)
Jun 29, 2007 2.462 2.476 2.417 2.440 117,631 +0.01(+0.37%)
Jun 28, 2007 2.426 2.462 2.417 2.431 87,341 -0.02(-0.92%)
Jun 27, 2007 2.481 2.481 2.386 2.453 235,771 -0.01(-0.37%)
Jun 26, 2007 2.485 2.503 2.431 2.462 269,611 +0.03(+1.11%)
Jun 25, 2007 2.453 2.462 2.386 2.435 16,156 -0.06(-2.36%)
Jun 22, 2007 2.485 2.494 2.467 2.494 19,356 +0.01(+0.36%)
Jun 21, 2007 2.398 2.485 2.398 2.485 37,088 +0.06(+2.61%)
Jun 20, 2007 2.404 2.462 2.399 2.422 9,516 -0.01(-0.37%)
Jun 19, 2007 2.440 2.440 2.417 2.431 5,532 -0.00(-0.19%)
Jun 18, 2007 2.413 2.467 2.413 2.435 9,516 -0.00(-0.19%)
Jun 15, 2007 2.413 2.481 2.413 2.440 40,058 -0.03(-1.28%)
Jun 14, 2007 2.417 2.485 2.417 2.472 30,984 +0.09(+3.60%)
Jun 13, 2007 2.395 2.395 2.363 2.386 11,951 +0.00(+0.19%)
Jun 12, 2007 2.377 2.390 2.331 2.381 11,065 -0.03(-1.31%)
Jun 11, 2007 2.435 2.440 2.413 2.413 9,640 -0.02(-0.93%)
Jun 08, 2007 2.426 2.462 2.345 2.435 23,375 +0.01(+0.37%)
Jun 07, 2007 2.462 2.494 2.336 2.426 39,062 -0.00(-0.19%)
Jun 06, 2007 2.422 2.566 2.399 2.431 72,108 +0.07(+3.06%)
Jun 05, 2007 2.363 2.399 2.354 2.359 13,721 -0.05(-2.25%)
Jun 04, 2007 2.408 2.435 2.408 2.413 32,584 -0.03(-1.11%)
Jun 01, 2007 2.372 2.526 2.372 2.440 189,011 +0.05(+2.08%)
May 31, 2007 2.377 2.404 2.359 2.390 48,734 +0.05(+1.93%)
May 30, 2007 2.350 2.377 2.345 2.345 10,778 -0.03(-1.33%)
May 29, 2007 2.386 2.395 2.341 2.377 24,201 -0.03(-1.13%)
May 25, 2007 2.359 2.404 2.350 2.404 44,660 +0.08(+3.30%)
May 24, 2007 2.341 2.345 2.309 2.327 36,201 +0.00(+0.00%)
May 23, 2007 2.331 2.331 2.309 2.327 16,837 +0.01(+0.39%)
May 22, 2007 2.336 2.345 2.318 2.318 17,789 -0.02(-0.77%)
May 21, 2007 2.286 2.336 2.286 2.336 40,780 +0.00(+0.19%)
May 18, 2007 2.354 2.413 2.313 2.331 65,663 -0.01(-0.58%)
May 17, 2007 2.354 2.395 2.345 2.345 63,051 +0.02(+0.97%)
May 16, 2007 2.295 2.327 2.259 2.322 79,053 +0.05(+1.98%)
May 15, 2007 2.286 2.327 2.264 2.277 80,832 -0.03(-1.37%)
May 14, 2007 2.476 2.503 2.250 2.309 206,962 -0.21(-8.26%)
May 11, 2007 2.485 2.539 2.417 2.517 88,348 +0.03(+1.27%)
May 10, 2007 2.548 2.575 2.485 2.485 79,814 -0.07(-2.83%)
May 09, 2007 2.575 2.616 2.458 2.557 227,930 -0.04(-1.57%)
May 08, 2007 2.621 2.621 2.553 2.598 104,912 -0.05(-2.04%)
May 07, 2007 2.648 2.657 2.621 2.652 43,396 -0.03(-1.01%)
May 04, 2007 2.711 2.734 2.634 2.679 87,861 -0.09(-3.26%)
May 03, 2007 2.756 2.869 2.756 2.770 54,435 +0.02(+0.82%)
May 02, 2007 2.702 2.765 2.693 2.747 44,726 +0.05(+2.01%)
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.