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 )

1.810 -0.130 (-6.70%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 14, 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 (%)
Jun 30, 2005 2.982 2.982 2.860 2.914 131,187 -0.06(-2.12%)
Jun 29, 2005 2.806 3.005 2.684 2.978 321,320 +0.14(+4.94%)
Jun 28, 2005 2.711 2.847 2.666 2.838 181,488 +0.13(+4.67%)
Jun 27, 2005 2.688 2.711 2.588 2.711 171,982 +0.03(+1.01%)
Jun 24, 2005 2.688 2.688 2.535 2.684 98,741 +0.00(+0.00%)
Jun 23, 2005 2.589 2.693 2.589 2.684 76,578 +0.06(+2.41%)
Jun 22, 2005 2.591 2.666 2.499 2.621 48,803 +0.00(+0.00%)
Jun 21, 2005 2.589 2.630 2.494 2.621 72,984 -0.03(-1.19%)
Jun 20, 2005 2.761 2.847 2.589 2.652 106,087 -0.04(-1.51%)
Jun 17, 2005 2.580 2.716 2.575 2.693 72,209 +0.11(+4.38%)
Jun 16, 2005 2.485 2.621 2.372 2.580 120,552 +0.05(+2.15%)
Jun 15, 2005 2.557 2.575 2.499 2.526 34,353 -0.07(-2.78%)
Jun 14, 2005 2.643 2.643 2.548 2.598 89,860 -0.05(-1.88%)
Jun 13, 2005 2.706 2.706 2.589 2.648 118,443 +0.01(+0.34%)
Jun 10, 2005 2.761 2.792 2.580 2.639 111,279 -0.17(-6.11%)
Jun 09, 2005 2.734 2.865 2.734 2.810 150,561 +0.07(+2.47%)
Jun 08, 2005 2.756 2.779 2.670 2.743 95,027 -0.04(-1.30%)
Jun 07, 2005 2.697 2.788 2.621 2.779 101,871 +0.10(+3.71%)
Jun 06, 2005 2.679 2.693 2.575 2.679 112,525 -0.02(-0.67%)
Jun 03, 2005 2.711 2.734 2.598 2.697 178,356 +0.00(+0.00%)
Jun 02, 2005 2.575 2.747 2.530 2.697 233,115 +0.10(+4.01%)
Jun 01, 2005 2.969 3.072 2.544 2.594 522,531 -0.39(-13.03%)
May 31, 2005 2.711 3.009 2.697 2.982 396,350 +0.23(+8.20%)
May 27, 2005 2.503 2.756 2.503 2.756 209,443 +0.20(+7.96%)
May 26, 2005 2.408 2.562 2.331 2.553 286,059 +0.18(+7.62%)
May 25, 2005 2.200 2.372 2.178 2.372 226,602 +0.12(+5.42%)
May 24, 2005 2.268 2.268 2.119 2.250 235,926 +0.04(+1.63%)
May 23, 2005 1.947 2.219 1.929 2.214 134,137 +0.18(+8.65%)
May 20, 2005 1.997 2.038 1.965 2.038 94,569 +0.03(+1.35%)
May 19, 2005 2.078 2.087 1.975 2.011 58,461 -0.08(-3.89%)
May 18, 2005 2.078 2.124 2.074 2.092 44,706 +0.01(+0.65%)
May 17, 2005 2.024 2.078 2.020 2.078 68,467 +0.05(+2.22%)
May 16, 2005 1.947 2.038 1.920 2.033 164,639 +0.08(+4.36%)
May 13, 2005 1.929 1.984 1.703 1.948 153,947 +0.02(+1.17%)
May 12, 2005 2.078 2.089 1.902 1.926 185,934 -0.18(-8.74%)
May 11, 2005 2.417 2.417 2.110 2.110 327,163 -0.30(-12.55%)
May 10, 2005 2.327 2.417 2.282 2.413 132,557 +0.14(+6.16%)
May 09, 2005 2.178 2.322 2.169 2.273 67,971 +0.03(+1.41%)
May 06, 2005 2.255 2.336 2.187 2.241 92,998 -0.01(-0.60%)
May 05, 2005 2.259 2.372 2.191 2.255 306,509 +0.08(+3.53%)
May 04, 2005 2.037 2.214 2.029 2.178 135,947 +0.14(+6.87%)
May 03, 2005 1.961 2.038 1.907 2.038 65,025 +0.08(+4.16%)
May 02, 2005 1.880 1.961 1.880 1.956 36,595 +0.03(+1.41%)
Apr 29, 2005 1.934 1.939 1.907 1.929 14,828 -0.03(-1.61%)
Apr 28, 2005 1.898 1.961 1.898 1.961 27,662 +0.02(+0.91%)
Apr 27, 2005 1.965 1.970 1.902 1.943 31,427 -0.03(-1.53%)
Apr 26, 2005 1.988 2.006 1.974 1.974 37,347 -0.02(-0.95%)
Apr 25, 2005 1.988 2.033 1.988 1.993 26,969 +0.00(+0.23%)
Apr 22, 2005 1.988 2.106 1.988 1.988 157,371 -0.05(-2.65%)
Apr 21, 2005 2.078 2.083 1.970 2.042 92,706 -0.04(-1.74%)
Apr 20, 2005 2.033 2.087 2.033 2.078 50,848 +0.02(+1.10%)
Apr 19, 2005 1.934 2.187 1.934 2.056 156,541 +0.13(+6.81%)
Apr 18, 2005 1.961 2.042 1.902 1.925 93,793 -0.07(-3.40%)
Apr 15, 2005 1.988 2.033 1.981 1.993 106,344 +0.00(+0.23%)
Apr 14, 2005 2.002 2.024 1.988 1.988 55,584 -0.03(-1.57%)
Apr 13, 2005 2.092 2.092 2.020 2.020 56,819 -0.02(-1.11%)
Apr 12, 2005 2.092 2.092 2.042 2.042 27,430 +0.00(+0.00%)
Apr 11, 2005 2.078 2.078 2.024 2.042 72,484 +0.01(+0.67%)
Apr 08, 2005 1.907 2.169 1.907 2.029 156,709 +0.04(+1.81%)
Apr 07, 2005 1.943 2.051 1.943 1.993 49,343 +0.09(+4.75%)
Apr 06, 2005 1.916 1.929 1.902 1.902 47,298 -0.01(-0.47%)
Apr 05, 2005 1.875 1.956 1.875 1.911 325,173 +0.02(+1.20%)
Apr 04, 2005 1.943 1.956 1.853 1.889 208,905 -0.10(-5.00%)
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.