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 )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 3.070 3.210 3.030 3.160 19,027 -0.03(-0.94%)
Nov 27, 2015 3.100 3.220 2.970 3.190 45,106 -0.03(-0.93%)
Nov 25, 2015 3.050 3.220 3.220 3.220 19,500 +0.12(+3.87%)
Nov 24, 2015 2.982 3.189 2.982 3.100 73,212 +0.05(+1.64%)
Nov 23, 2015 3.060 3.060 2.930 3.050 24,615 -0.01(-0.33%)
Nov 20, 2015 3.030 3.074 2.970 3.060 28,355 -0.02(-0.64%)
Nov 19, 2015 2.970 3.100 2.900 3.080 86,421 +0.03(+0.97%)
Nov 18, 2015 3.090 3.100 3.000 3.050 36,632 -0.05(-1.61%)
Nov 17, 2015 3.170 3.183 2.980 3.100 15,990 -0.03(-0.96%)
Nov 16, 2015 3.020 3.220 3.000 3.130 81,888 +0.06(+1.95%)
Nov 13, 2015 3.080 3.160 3.000 3.070 18,705 -0.06(-1.92%)
Nov 12, 2015 3.090 3.150 3.000 3.130 215,611 +0.08(+2.62%)
Nov 11, 2015 3.150 3.200 3.050 3.050 15,510 -0.13(-4.09%)
Nov 10, 2015 3.170 3.230 3.110 3.180 4,514 +0.00(+0.00%)
Nov 09, 2015 3.190 3.200 3.115 3.180 13,130 -0.05(-1.55%)
Nov 06, 2015 3.220 3.240 3.190 3.230 3,851 -0.01(-0.31%)
Nov 05, 2015 3.210 3.270 3.207 3.240 10,574 -0.02(-0.61%)
Nov 04, 2015 3.280 3.330 3.205 3.260 8,941 -0.02(-0.61%)
Nov 03, 2015 3.240 3.280 3.066 3.280 6,512 +0.04(+1.23%)
Nov 02, 2015 3.240 3.350 3.190 3.240 17,221 +0.01(+0.31%)
Oct 30, 2015 3.260 3.370 3.190 3.230 19,932 -0.04(-1.22%)
Oct 29, 2015 3.200 3.310 3.200 3.270 4,372 -0.01(-0.30%)
Oct 28, 2015 3.170 3.290 3.050 3.280 340,907 +0.12(+3.80%)
Oct 27, 2015 3.180 3.200 3.100 3.160 7,379 -0.04(-1.25%)
Oct 26, 2015 3.250 3.250 3.180 3.200 5,032 -0.05(-1.54%)
Oct 23, 2015 3.200 3.300 3.100 3.250 20,564 +0.07(+2.20%)
Oct 22, 2015 3.220 3.290 3.006 3.180 17,354 -0.07(-2.15%)
Oct 21, 2015 3.280 3.290 3.200 3.250 3,472 -0.05(-1.52%)
Oct 20, 2015 3.250 3.348 3.250 3.300 8,589 -0.01(-0.30%)
Oct 19, 2015 3.000 3.350 3.000 3.310 10,730 +0.12(+3.76%)
Oct 16, 2015 3.300 3.350 3.140 3.190 10,735 -0.14(-4.20%)
Oct 15, 2015 3.340 3.340 3.060 3.330 18,589 -0.03(-0.89%)
Oct 14, 2015 3.420 3.420 3.000 3.360 15,747 -0.08(-2.33%)
Oct 13, 2015 3.360 3.450 3.360 3.440 9,153 +0.06(+1.78%)
Oct 12, 2015 3.350 3.400 2.860 3.380 12,764 +0.01(+0.30%)
Oct 09, 2015 3.370 3.390 3.340 3.370 19,599 -0.01(-0.30%)
Oct 08, 2015 3.440 3.440 3.350 3.380 7,771 +0.01(+0.30%)
Oct 07, 2015 3.450 3.450 3.370 3.370 8,979 -0.04(-1.17%)
Oct 06, 2015 3.370 3.460 3.072 3.410 18,160 +0.01(+0.29%)
Oct 05, 2015 3.430 3.430 3.365 3.400 13,000 +0.05(+1.49%)
Oct 02, 2015 3.280 3.350 3.210 3.350 25,201 +0.03(+0.90%)
Oct 01, 2015 3.340 3.380 3.210 3.320 29,814 -0.03(-0.90%)
Sep 30, 2015 3.310 3.380 3.260 3.350 10,358 +0.08(+2.45%)
Sep 29, 2015 3.310 3.350 3.250 3.270 7,219 -0.04(-1.06%)
Sep 28, 2015 3.350 3.397 3.140 3.305 8,915 -0.05(-1.64%)
Sep 25, 2015 3.310 3.390 3.220 3.360 11,798 +0.10(+3.07%)
Sep 24, 2015 3.240 3.300 3.230 3.260 1,991 +0.00(+0.00%)
Sep 23, 2015 3.240 3.310 3.180 3.260 3,294 +0.03(+0.93%)
Sep 22, 2015 3.130 3.280 3.130 3.230 16,869 +0.04(+1.25%)
Sep 21, 2015 3.250 3.420 3.130 3.190 162,596 +0.27(+9.25%)
Sep 18, 2015 3.040 3.120 2.920 2.920 9,189 -0.15(-4.89%)
Sep 17, 2015 2.951 3.115 2.950 3.070 49,875 +0.04(+1.32%)
Sep 16, 2015 2.960 3.100 2.960 3.030 24,767 +0.01(+0.33%)
Sep 15, 2015 3.060 3.100 2.930 3.020 34,744 -0.06(-1.95%)
Sep 14, 2015 3.180 3.180 3.060 3.080 5,911 -0.12(-3.75%)
Sep 11, 2015 3.180 3.200 3.144 3.200 7,668 +0.03(+0.90%)
Sep 10, 2015 3.150 3.201 3.150 3.172 24,318 +0.02(+0.69%)
Sep 09, 2015 3.220 3.280 3.130 3.150 13,821 -0.01(-0.32%)
Sep 08, 2015 3.240 3.241 3.160 3.160 10,667 -0.07(-2.17%)
Sep 04, 2015 3.210 3.230 3.230 3.230 8,100 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
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.