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 29, 2011 1.482 1.604 1.473 1.581 134,028 +0.01(+0.86%)
Jul 28, 2011 1.478 1.622 1.468 1.568 125,187 +0.11(+7.76%)
Jul 27, 2011 1.473 1.505 1.446 1.455 98,084 -0.06(-3.88%)
Jul 26, 2011 1.505 1.542 1.446 1.514 137,572 -0.02(-1.18%)
Jul 25, 2011 1.455 1.532 1.370 1.532 163,957 +0.10(+6.94%)
Jul 22, 2011 1.337 1.468 1.337 1.432 81,244 +0.09(+6.73%)
Jul 21, 2011 1.365 1.399 1.337 1.342 21,529 -0.02(-1.66%)
Jul 20, 2011 1.432 1.432 1.346 1.365 19,476 -0.09(-6.50%)
Jul 19, 2011 1.405 1.478 1.405 1.459 39,339 +0.06(+4.19%)
Jul 18, 2011 1.306 1.401 1.306 1.401 52,552 +0.07(+5.09%)
Jul 15, 2011 1.392 1.423 1.315 1.333 88,162 -0.07(-4.84%)
Jul 14, 2011 1.387 1.441 1.387 1.401 23,902 +0.02(+1.64%)
Jul 13, 2011 1.459 1.459 1.378 1.378 7,830 -0.05(-3.48%)
Jul 12, 2011 1.441 1.450 1.401 1.428 15,049 +0.00(+0.32%)
Jul 11, 2011 1.446 1.527 1.396 1.423 134,020 -0.02(-1.56%)
Jul 08, 2011 1.532 1.532 1.310 1.446 1,009,329 -0.06(-3.90%)
Jul 07, 2011 1.392 1.532 1.365 1.505 66,977 +0.15(+11.00%)
Jul 06, 2011 1.401 1.464 1.356 1.356 27,715 -0.11(-7.41%)
Jul 05, 2011 1.383 1.482 1.383 1.464 32,142 +0.07(+5.20%)
Jul 01, 2011 1.351 1.437 1.351 1.392 60,041 +0.04(+2.67%)
Jun 30, 2011 1.351 1.410 1.351 1.356 14,013 +0.01(+1.01%)
Jun 29, 2011 1.468 1.468 1.342 1.342 12,327 -0.13(-8.62%)
Jun 28, 2011 1.414 1.487 1.410 1.468 25,318 +0.05(+3.18%)
Jun 27, 2011 1.360 1.441 1.356 1.423 72,754 +0.08(+5.70%)
Jun 24, 2011 1.396 1.396 1.346 1.346 72,460 -0.08(-5.40%)
Jun 23, 2011 1.392 1.514 1.392 1.423 22,010 -0.03(-1.87%)
Jun 22, 2011 1.450 1.464 1.432 1.450 1,991 +0.00(+0.31%)
Jun 21, 2011 1.455 1.455 1.423 1.446 7,232 -0.02(-1.54%)
Jun 20, 2011 1.468 1.491 1.459 1.468 18,148 -0.03(-1.81%)
Jun 17, 2011 1.423 1.496 1.378 1.496 38,664 +0.09(+6.77%)
Jun 16, 2011 1.378 1.423 1.378 1.401 2,436 +0.06(+4.73%)
Jun 15, 2011 1.360 1.360 1.333 1.337 193,634 -0.03(-1.99%)
Jun 14, 2011 1.310 1.509 1.310 1.365 47,665 +0.05(+3.78%)
Jun 13, 2011 1.333 1.337 1.283 1.315 71,497 -0.03(-2.35%)
Jun 10, 2011 1.328 1.369 1.324 1.346 57,985 +0.01(+0.68%)
Jun 09, 2011 1.346 1.356 1.328 1.337 26,669 -0.00(-0.34%)
Jun 08, 2011 1.337 1.342 1.328 1.342 25,230 +0.01(+1.02%)
Jun 07, 2011 1.337 1.356 1.324 1.328 104,595 -0.01(-0.47%)
Jun 06, 2011 1.360 1.374 1.328 1.335 55,467 -0.02(-1.53%)
Jun 03, 2011 1.383 1.422 1.356 1.356 145,849 -0.02(-1.32%)
May 24, 2011 1.378 1.383 1.374 1.374 11,546 -0.01(-0.65%)
May 23, 2011 1.428 1.428 1.378 1.383 63,735 -0.04(-2.86%)
May 20, 2011 1.450 1.450 1.419 1.423 72,884 -0.05(-3.08%)
May 19, 2011 1.487 1.487 1.468 1.468 1,770 -0.03(-2.11%)
May 18, 2011 1.432 1.523 1.428 1.500 42,745 +0.00(+0.30%)
May 17, 2011 1.541 1.577 1.491 1.496 46,919 -0.04(-2.36%)
May 16, 2011 1.572 1.649 1.509 1.532 50,465 -0.04(-2.59%)
May 13, 2011 1.554 1.645 1.535 1.572 78,258 +0.07(+4.63%)
May 12, 2011 1.509 1.532 1.500 1.503 14,160 +0.01(+0.48%)
May 11, 2011 1.496 1.523 1.468 1.496 11,194 +0.00(+0.31%)
May 10, 2011 1.468 1.527 1.468 1.491 2,213 +0.02(+1.53%)
May 09, 2011 1.482 1.482 1.446 1.468 15,912 -0.03(-1.81%)
May 06, 2011 1.464 1.496 1.446 1.496 27,609 -0.01(-0.51%)
May 05, 2011 1.505 1.505 1.469 1.503 3,541 +0.00(+0.21%)
May 04, 2011 1.514 1.514 1.496 1.500 5,433 -0.03(-1.78%)
May 03, 2011 1.527 1.527 1.514 1.527 10,180 +0.03(+2.11%)
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.