Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aware Inc (NQ: AWRE )

1.690 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.710	1.710	1.650	1.690	21,893	+0.01(+0.60%)
Apr 17, 2024	1.700	1.751	1.650	1.680	57,545	-0.04(-2.33%)
Apr 16, 2024	1.620	1.740	1.600	1.720	41,720	+0.09(+5.52%)
Apr 15, 2024	1.680	1.699	1.610	1.630	14,682	-0.08(-4.68%)
Apr 12, 2024	1.770	1.790	1.680	1.710	24,859	-0.05(-3.12%)
Apr 11, 2024	1.750	1.793	1.750	1.765	7,279	-0.03(-1.40%)
Apr 10, 2024	1.830	1.830	1.750	1.790	20,227	-0.03(-1.65%)
Apr 09, 2024	1.850	1.850	1.750	1.820	18,916	+0.00(+0.00%)
Apr 08, 2024	1.800	1.833	1.760	1.820	42,727	+0.02(+1.11%)
Apr 05, 2024	1.750	1.800	1.740	1.800	14,758	+0.03(+1.69%)
Apr 04, 2024	1.810	1.850	1.730	1.770	40,922	-0.07(-3.80%)
Apr 03, 2024	1.780	1.880	1.770	1.840	21,626	+0.03(+1.66%)
Apr 02, 2024	1.830	1.830	1.760	1.810	56,412	-0.02(-1.09%)
Apr 01, 2024	1.890	1.900	1.780	1.830	58,101	-0.04(-2.14%)
Mar 28, 2024	1.763	1.890	1.763	1.870	24,744	+0.07(+3.89%)
Mar 27, 2024	1.790	1.820	1.760	1.800	36,583	+0.01(+0.56%)
Mar 26, 2024	1.840	1.860	1.790	1.790	21,077	+0.01(+0.56%)
Mar 25, 2024	1.690	1.900	1.690	1.780	40,299	+0.05(+2.89%)
Mar 22, 2024	1.810	1.870	1.700	1.730	19,354	-0.05(-2.81%)
Mar 21, 2024	1.750	1.870	1.725	1.780	68,908	-0.03(-1.66%)
Mar 20, 2024	1.770	1.850	1.770	1.810	109,907	+0.03(+1.69%)
Mar 19, 2024	1.690	2.000	1.690	1.780	140,784	+0.08(+4.71%)
Mar 18, 2024	1.800	1.800	1.650	1.700	134,825	+0.04(+2.41%)
Mar 15, 2024	1.620	1.690	1.530	1.660	87,849	+0.06(+3.75%)
Mar 14, 2024	1.640	1.655	1.530	1.600	129,310	-0.02(-1.23%)
Mar 13, 2024	1.680	1.694	1.580	1.620	206,365	-0.19(-10.50%)
Mar 12, 2024	1.800	1.889	1.760	1.810	105,079	+0.03(+1.69%)
Mar 11, 2024	1.820	1.820	1.730	1.780	35,137	-0.05(-2.73%)
Mar 08, 2024	1.940	1.940	1.794	1.830	33,469	-0.13(-6.63%)
Mar 07, 2024	1.950	2.030	1.931	1.960	6,833	-0.01(-0.51%)
Mar 06, 2024	1.960	2.040	1.959	1.970	59,548	+0.02(+1.03%)
Mar 05, 2024	2.040	2.045	1.950	1.950	47,392	-0.07(-3.47%)
Mar 04, 2024	2.010	2.060	1.974	2.020	36,183	+0.05(+2.54%)
Mar 01, 2024	1.940	2.100	1.900	1.970	60,550	-0.02(-1.01%)
Feb 29, 2024	1.900	2.010	1.900	1.990	25,012	+0.07(+3.65%)
Feb 28, 2024	2.020	2.020	1.915	1.920	50,169	-0.01(-0.52%)
Feb 27, 2024	1.970	2.050	1.930	1.930	136,685	+0.04(+2.12%)
Feb 26, 2024	1.930	1.930	1.840	1.890	63,108	+0.01(+0.53%)
Feb 23, 2024	1.870	1.900	1.850	1.880	4,026	+0.03(+1.62%)
Feb 22, 2024	1.830	1.864	1.780	1.850	19,283	+0.04(+2.21%)
Feb 21, 2024	1.840	1.910	1.780	1.810	29,770	-0.03(-1.63%)
Feb 20, 2024	2.020	2.050	1.840	1.840	51,828	-0.13(-6.60%)
Feb 16, 2024	1.959	1.970	1.902	1.970	31,260	+0.03(+1.55%)
Feb 15, 2024	1.930	1.973	1.905	1.940	18,476	+0.01(+0.52%)
Feb 14, 2024	1.820	1.950	1.820	1.930	47,757	+0.16(+9.04%)
Feb 13, 2024	1.970	1.988	1.730	1.770	62,982	-0.18(-9.23%)
Feb 12, 2024	1.890	2.060	1.870	1.950	291,984	+0.16(+8.94%)
Feb 09, 2024	1.690	1.850	1.682	1.790	31,615	+0.11(+6.55%)
Feb 08, 2024	1.710	1.760	1.680	1.680	4,324	-0.05(-2.89%)
Feb 07, 2024	1.780	1.790	1.720	1.730	36,281	+0.00(+0.00%)
Feb 06, 2024	1.720	1.820	1.690	1.730	35,255	+0.05(+2.98%)
Feb 05, 2024	1.740	1.780	1.680	1.680	32,914	-0.06(-3.45%)
Feb 02, 2024	1.800	1.810	1.720	1.740	52,607	-0.01(-0.57%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aware Inc (NQ: AWRE )

Historical Prices