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 )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 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 (%)
May 28, 2010 1.084 1.116 1.084 1.098 15,583 +0.01(+1.25%)
May 27, 2010 1.080 1.093 1.057 1.084 16,165 -0.02(-1.64%)
May 26, 2010 1.062 1.102 1.026 1.102 73,053 +0.04(+3.39%)
May 25, 2010 1.075 1.075 1.039 1.066 25,223 -0.02(-2.07%)
May 24, 2010 1.071 1.098 1.048 1.089 69,047 +0.02(+1.69%)
May 21, 2010 1.084 1.084 1.071 1.071 28,720 -0.01(-1.25%)
May 20, 2010 1.084 1.084 1.044 1.084 15,235 +0.03(+3.00%)
May 19, 2010 1.057 1.062 1.048 1.053 2,434 -0.04(-3.32%)
May 18, 2010 1.066 1.089 1.057 1.089 2,877 -0.02(-1.63%)
May 17, 2010 1.072 1.112 1.072 1.107 5,090 +0.00(+0.00%)
May 14, 2010 1.103 1.107 1.066 1.107 4,869 -0.02(-2.00%)
May 13, 2010 1.075 1.143 1.075 1.130 18,564 +0.00(+0.40%)
May 12, 2010 1.080 1.139 1.080 1.125 37,411 -0.02(-1.58%)
May 11, 2010 1.093 1.143 1.044 1.143 49,743 +0.08(+7.20%)
May 10, 2010 1.066 1.107 1.066 1.066 47,453 -0.02(-2.07%)
May 07, 2010 1.107 1.125 1.084 1.089 8,981 -0.03(-2.82%)
May 06, 2010 1.057 1.157 1.057 1.121 61,973 +0.08(+7.36%)
May 05, 2010 1.102 1.127 1.044 1.044 43,144 -0.14(-12.17%)
May 04, 2010 1.066 1.188 1.066 1.188 56,438 +0.12(+11.44%)
May 03, 2010 1.121 1.121 1.066 1.066 56,850 -0.06(-5.22%)
Apr 30, 2010 1.102 1.130 1.102 1.125 18,918 +0.01(+0.81%)
Apr 29, 2010 1.134 1.134 1.093 1.116 18,391 -0.01(-1.14%)
Apr 28, 2010 1.220 1.220 1.064 1.129 37,974 -0.09(-7.47%)
Apr 27, 2010 1.053 1.229 1.053 1.220 112,248 +0.17(+15.88%)
Apr 26, 2010 1.071 1.098 1.053 1.053 45,607 +0.01(+0.87%)
Apr 23, 2010 1.098 1.125 1.044 1.044 47,585 -0.10(-9.05%)
Apr 22, 2010 1.139 1.170 1.102 1.148 13,487 -0.01(-0.98%)
Apr 21, 2010 1.062 1.159 1.044 1.159 139,398 +0.13(+13.00%)
Apr 20, 2010 1.017 1.044 1.017 1.026 62,586 +0.01(+0.89%)
Apr 19, 2010 1.039 1.053 1.017 1.017 5,311 -0.01(-1.32%)
Apr 16, 2010 1.061 1.066 1.017 1.030 9,229 -0.03(-2.69%)
Apr 15, 2010 1.044 1.059 1.044 1.059 708 -0.01(-1.14%)
Apr 14, 2010 1.071 1.071 1.071 1.071 5,532 +0.00(+0.42%)
Apr 13, 2010 1.062 1.071 1.062 1.066 3,319 +0.02(+1.72%)
Apr 12, 2010 1.044 1.071 1.044 1.048 16,552 +0.00(+0.00%)
Apr 09, 2010 1.039 1.057 1.039 1.048 12,077 +0.02(+2.20%)
Apr 08, 2010 1.062 1.062 0.9940 1.026 57,235 -0.06(-5.81%)
Apr 07, 2010 1.093 1.107 1.039 1.089 22,984 -0.02(-1.63%)
Apr 06, 2010 1.053 1.107 1.035 1.107 47,959 +0.04(+3.38%)
Apr 05, 2010 1.039 1.071 1.039 1.071 13,617 +0.03(+3.04%)
Apr 01, 2010 1.066 1.039 1.039 1.039 76,355 -0.05(-4.17%)
Mar 31, 2010 1.098 1.098 1.084 1.084 3,386 +0.00(+0.00%)
Mar 30, 2010 1.066 1.086 1.062 1.084 6,575 -0.01(-0.54%)
Mar 29, 2010 1.089 1.093 1.089 1.090 2,655 -0.00(-0.33%)
Mar 26, 2010 1.066 1.107 1.066 1.094 7,967 +0.00(+0.46%)
Mar 25, 2010 1.107 1.107 1.075 1.089 6,418 -0.02(-2.03%)
Mar 24, 2010 1.071 1.121 1.066 1.112 6,278 +0.02(+1.76%)
Mar 23, 2010 1.102 1.105 1.084 1.092 7,611 -0.01(-1.33%)
Mar 22, 2010 1.130 1.130 1.102 1.107 8,832 -0.07(-5.77%)
Mar 19, 2010 1.112 1.175 1.112 1.175 690 +0.05(+4.42%)
Mar 18, 2010 1.121 1.130 1.107 1.125 4,749 +0.02(+2.05%)
Mar 17, 2010 1.112 1.130 1.084 1.102 15,160 -0.03(-2.24%)
Mar 16, 2010 1.093 1.130 1.093 1.128 6,750 +0.03(+3.14%)
Mar 15, 2010 1.093 1.093 1.044 1.093 6,444 -0.01(-0.82%)
Mar 12, 2010 1.116 1.121 1.089 1.103 6,334 +0.00(+0.42%)
Mar 11, 2010 1.161 1.161 1.095 1.098 10,634 -0.04(-3.19%)
Mar 10, 2010 1.107 1.134 1.089 1.134 29,771 +0.01(+0.80%)
Mar 09, 2010 1.125 1.125 1.116 1.125 7,666 +0.00(+0.40%)
Mar 08, 2010 1.130 1.130 1.121 1.121 8,080 -0.02(-1.82%)
Mar 05, 2010 1.130 1.152 1.121 1.141 5,738 +0.01(+0.84%)
Mar 04, 2010 1.139 1.152 1.130 1.132 3,943 -0.02(-1.38%)
Mar 03, 2010 1.161 1.202 1.130 1.148 22,041 -0.02(-1.93%)
Mar 02, 2010 1.224 1.224 1.157 1.170 9,713 -0.03(-2.26%)
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.