Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avinger Inc
(NQ:
AVGR
)
1.740
+0.080 (+4.82%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
4020
4170
3960
3960
29
-150.00(-3.65%)
Sep 27, 2018
4020
4170
3990
4110
23
+120.00(+3.01%)
Sep 26, 2018
4200
4200
3990
3990
32
-90.00(-2.21%)
Sep 25, 2018
4230
4230
3990
4080
46
-60.00(-1.45%)
Sep 24, 2018
4290
4440
4140
4140
43
-60.00(-1.43%)
Sep 21, 2018
4440
4530
4200
4200
87
-240.00(-5.41%)
Sep 20, 2018
4260
4500
4140
4440
44
+180.00(+4.23%)
Sep 19, 2018
4200
4320
4200
4260
53
+60.00(+1.43%)
Sep 18, 2018
4320
4380
4080
4200
68
-210.00(-4.76%)
Sep 17, 2018
4410
4500
4230
4410
47
+120.00(+2.80%)
Sep 14, 2018
4350
4500
4290
4290
88
-150.00(-3.38%)
Sep 13, 2018
4650
4680
4410
4440
64
-240.00(-5.13%)
Sep 12, 2018
4740
4770
4560
4680
59
-60.00(-1.27%)
Sep 11, 2018
4680
4800
4680
4740
67
-30.00(-0.63%)
Sep 10, 2018
4800
4920
4650
4770
54
-60.00(-1.24%)
Sep 07, 2018
4800
4890
4680
4830
91
+30.00(+0.62%)
Sep 06, 2018
4860
4950
4770
4800
140
-90.00(-1.84%)
Sep 05, 2018
4950
4950
4710
4890
117
+90.00(+1.88%)
Sep 04, 2018
4740
4950
4710
4800
144
+90.00(+1.91%)
Aug 31, 2018
4710
4710
4710
0
+300.00(+6.80%)
Aug 30, 2018
4290
4440
4113
4410
79
+30.00(+0.68%)
Aug 29, 2018
4500
4560
4260
4380
126
-30.00(-0.68%)
Aug 28, 2018
4230
4440
4140
4410
147
+210.00(+5.00%)
Aug 27, 2018
4170
4290
3992
4200
123
+30.00(+0.72%)
Aug 24, 2018
3780
4200
3690
4170
246
+360.00(+9.45%)
Aug 23, 2018
3750
3930
3543
3810
197
+120.00(+3.25%)
Aug 22, 2018
3690
3780
3510
3690
73
-60.00(-1.60%)
Aug 21, 2018
3450
3750
3450
3750
170
+300.00(+8.70%)
Aug 20, 2018
3480
3540
3420
3450
23
-30.00(-0.86%)
Aug 17, 2018
3450
3480
3360
3480
33
+0.00(+0.00%)
Aug 16, 2018
3480
3570
3420
3480
52
+0.00(+0.00%)
Aug 15, 2018
3510
3540
3420
3480
65
-60.00(-1.69%)
Aug 14, 2018
3600
3630
3420
3540
115
-300.00(-7.81%)
Aug 13, 2018
3480
3990
3450
3840
118
+330.00(+9.40%)
Aug 10, 2018
3570
3630
3450
3510
74
-90.00(-2.50%)
Aug 09, 2018
3750
3750
3420
3600
44
-150.00(-4.00%)
Aug 08, 2018
3810
3810
3300
3750
147
+30.00(+0.81%)
Aug 07, 2018
3750
3900
3633
3720
33
+0.00(+0.00%)
Aug 06, 2018
3720
3720
3030
3720
123
+0.00(+0.00%)
Aug 03, 2018
4080
4200
3300
3720
166
-450.00(-10.79%)
Aug 02, 2018
4050
4200
4050
4170
54
+90.00(+2.21%)
Aug 01, 2018
4050
4170
3960
4080
24
+75.00(+1.87%)
Jul 31, 2018
4140
4140
3900
4005
81
-45.00(-1.11%)
Jul 30, 2018
4140
4200
3930
4050
43
-90.00(-2.17%)
Jul 27, 2018
4080
4200
4020
4140
44
+30.00(+0.73%)
Jul 26, 2018
4200
4410
4080
4110
101
-90.00(-2.14%)
Jul 25, 2018
4170
4317
4143
4200
32
+90.00(+2.19%)
Jul 24, 2018
4230
4410
4110
4110
61
-105.00(-2.49%)
Jul 23, 2018
4200
4296
4140
4215
41
+75.00(+1.81%)
Jul 20, 2018
4230
4457
4110
4140
97
-150.00(-3.50%)
Jul 19, 2018
4230
4590
4110
4290
253
+300.00(+7.52%)
Jul 18, 2018
4200
4200
3930
3990
169
-60.00(-1.48%)
Jul 17, 2018
4050
4203
4020
4050
117
-80.40(-1.95%)
Jul 16, 2018
4380
4500
4050
4130
96
-192.60(-4.46%)
Jul 13, 2018
4470
4530
4260
4323
122
-117.00(-2.64%)
Jul 12, 2018
4680
4830
4410
4440
417
-300.00(-6.33%)
Jul 11, 2018
4860
4950
4650
4740
100
-60.00(-1.25%)
Jul 10, 2018
5070
5160
4770
4800
293
-270.00(-5.33%)
Jul 09, 2018
5310
5310
5040
5070
90
-150.00(-2.87%)
Jul 06, 2018
5220
5370
5100
5220
68
+30.30(+0.58%)
Jul 05, 2018
5100
5400
4950
5190
147
+149.70(+2.97%)
Jul 03, 2018
5040
5040
5040
0
-150.00(-2.89%)
Jul 02, 2018
5010
5160
4950
5190
52
+180.00(+3.59%)
Jun 29, 2018
5250
5250
4980
5010
112
-300.00(-5.65%)
Jun 28, 2018
5280
5400
4980
5310
147
-90.00(-1.67%)
Jun 27, 2018
5550
5550
5160
5400
329
-210.00(-3.74%)
Jun 26, 2018
5820
6090
5190
5610
2,948
+778.20(+16.11%)
Jun 25, 2018
4800
4947
4740
4832
97
+31.80(+0.66%)
Jun 22, 2018
4890
5070
4710
4800
124
-90.00(-1.84%)
Jun 21, 2018
4980
5070
4800
4890
155
+90.00(+1.88%)
Jun 20, 2018
4950
4950
4680
4800
85
-120.00(-2.44%)
Jun 19, 2018
4650
4980
4650
4920
63
+120.00(+2.50%)
Jun 18, 2018
4980
5010
4710
4800
128
-210.00(-4.19%)
Jun 15, 2018
5040
4860
5010
87
-30.00(-0.60%)
Jun 14, 2018
5160
5400
4950
5040
162
-180.00(-3.45%)
Jun 13, 2018
5340
5460
5160
5220
98
-180.00(-3.33%)
Jun 12, 2018
5280
5760
5250
5400
258
+30.00(+0.56%)
Jun 11, 2018
5070
5520
4862
5370
317
+360.00(+7.19%)
Jun 08, 2018
4770
5220
4740
5010
239
+270.00(+5.70%)
Jun 07, 2018
4680
4860
4500
4740
152
+30.00(+0.64%)
Jun 06, 2018
4980
5010
4350
4710
424
-270.00(-5.42%)
Jun 05, 2018
5070
5250
4830
4980
213
-195.00(-3.77%)
Jun 04, 2018
5340
5340
4800
5175
291
+75.00(+1.47%)
Jun 01, 2018
5280
5310
5070
5100
249
-255.00(-4.76%)
May 31, 2018
5280
5520
4950
5355
456
+75.00(+1.42%)
May 30, 2018
5700
5700
5190
5280
661
-510.00(-8.81%)
May 29, 2018
6120
6120
5580
5790
802
-240.00(-3.98%)
May 25, 2018
6030
6030
6030
0
+120.00(+2.03%)
May 24, 2018
6450
6660
5820
5910
2,639
-780.00(-11.66%)
May 23, 2018
5910
7320
5220
6690
16,405
+2820.00(+72.87%)
May 22, 2018
4020
4020
3840
3870
87
-165.00(-4.09%)
May 21, 2018
4050
4200
3960
4035
104
+75.00(+1.89%)
May 18, 2018
3960
4185
3840
3960
149
+0.00(+0.00%)
May 17, 2018
3930
4080
3750
3960
96
+0.00(+0.00%)
May 16, 2018
3780
4017
3750
3960
131
+180.00(+4.76%)
May 15, 2018
3450
3810
3450
3780
133
+30.00(+0.80%)
May 14, 2018
3870
3870
3720
3750
124
+30.00(+0.81%)
May 11, 2018
3690
3750
3660
3720
77
-30.00(-0.80%)
May 10, 2018
3780
3810
3690
3750
98
-30.00(-0.79%)
May 09, 2018
3840
3870
3660
3780
144
-15.00(-0.40%)
May 08, 2018
4050
4077
3690
3795
185
-255.00(-6.30%)
May 07, 2018
3810
4080
3630
4050
224
+300.00(+8.00%)
May 04, 2018
3630
3870
3540
3750
233
+0.00(+0.00%)
May 03, 2018
4050
4110
3750
3750
494
-450.00(-10.71%)
May 02, 2018
5370
5820
4050
4200
3,865
-180.00(-4.11%)
May 01, 2018
3600
4530
3450
4380
1,319
+885.00(+25.32%)
Apr 30, 2018
3660
3660
3390
3495
79
-90.00(-2.51%)
Apr 27, 2018
3630
3690
3570
3585
58
-15.00(-0.42%)
Apr 26, 2018
3660
3660
3512
3600
65
+0.00(+0.00%)
Apr 25, 2018
3570
3690
3450
3600
154
+60.00(+1.69%)
Apr 24, 2018
3600
4020
3495
3540
265
-90.00(-2.48%)
Apr 23, 2018
3810
3840
3570
3630
126
-150.00(-3.97%)
Apr 20, 2018
3900
3930
3780
3780
77
-180.00(-4.55%)
Apr 19, 2018
3900
4140
3840
3960
148
+120.00(+3.12%)
Apr 18, 2018
3810
4050
3720
3840
207
+30.00(+0.79%)
Apr 17, 2018
3990
3990
3660
3810
107
-120.00(-3.05%)
Apr 16, 2018
3780
3990
3780
3930
121
+180.00(+4.80%)
Apr 13, 2018
3750
3840
3690
3750
74
+0.00(+0.00%)
Apr 12, 2018
3750
4050
3630
3750
181
+0.00(+0.00%)
Apr 11, 2018
3870
3900
3660
3750
149
-119.40(-3.09%)
Apr 10, 2018
3600
3900
3540
3869
303
+329.40(+9.31%)
Apr 09, 2018
3630
3630
3480
3540
83
+30.00(+0.85%)
Apr 06, 2018
3480
3600
3480
3510
75
-30.00(-0.85%)
Apr 05, 2018
3600
3600
3450
3540
101
-60.00(-1.67%)
Apr 04, 2018
3600
3660
3270
3600
181
-30.00(-0.83%)
Apr 03, 2018
3720
3750
3480
3630
139
-30.00(-0.82%)
Apr 02, 2018
3900
3990
3480
3660
326
-330.00(-8.27%)
Mar 29, 2018
3990
3990
3990
0
+510.00(+14.66%)
Mar 28, 2018
3510
3539
3330
3480
85
-60.00(-1.69%)
Mar 27, 2018
3690
3690
3510
3540
53
-90.00(-2.48%)
Mar 26, 2018
3690
3780
3480
3630
93
+30.00(+0.83%)
Mar 23, 2018
3840
3840
3450
3600
160
-150.00(-4.00%)
Mar 22, 2018
3720
4110
3551
3750
221
-30.00(-0.79%)
Mar 21, 2018
3330
4140
3300
3780
665
+360.00(+10.53%)
Mar 20, 2018
3270
3990
3210
3420
728
-750.00(-17.99%)
Mar 19, 2018
3630
4770
3450
4170
1,372
+600.00(+16.81%)
Mar 16, 2018
3480
3840
3300
3570
243
+210.00(+6.25%)
Mar 15, 2018
3510
3570
3120
3360
176
-150.00(-4.27%)
Mar 14, 2018
3870
3870
3360
3510
386
-330.00(-8.59%)
Mar 13, 2018
4200
4317
3750
3840
385
-30.00(-0.78%)
Mar 12, 2018
3900
4050
3752
3870
223
-30.00(-0.77%)
Mar 09, 2018
4200
4290
3660
3900
319
-120.00(-2.99%)
Mar 08, 2018
4020
4140
3660
4020
235
+120.00(+3.08%)
Mar 07, 2018
3900
3990
3510
3900
170
-30.00(-0.76%)
Mar 06, 2018
4050
4140
3690
3930
232
-30.00(-0.76%)
Mar 05, 2018
4080
4964
3900
3960
1,500
+90.00(+2.33%)
Mar 02, 2018
3300
4440
3270
3870
1,200
+600.00(+18.35%)
Mar 01, 2018
3450
3450
2850
3270
67
-60.00(-1.80%)
Feb 28, 2018
3780
3840
3300
3330
165
-420.00(-11.20%)
Feb 27, 2018
3960
4170
3750
3750
74
-360.00(-8.76%)
Feb 26, 2018
3900
4260
3630
4110
219
+210.00(+5.38%)
Feb 23, 2018
4290
4320
3750
3900
118
-330.00(-7.80%)
Feb 22, 2018
4530
4650
4110
4230
92
-261.00(-5.81%)
Feb 21, 2018
4500
4680
4170
4491
99
-9.00(-0.20%)
Feb 20, 2018
4350
4800
4170
4500
283
+510.00(+12.78%)
Feb 16, 2018
3990
3990
3990
0
-510.00(-11.33%)
Feb 15, 2018
4770
4800
4350
4500
183
-210.00(-4.46%)
Feb 14, 2018
5550
5550
4500
4710
489
-3330.00(-41.42%)
Feb 13, 2018
10500
11097
7500
8040
153
-2249.40(-21.86%)
Feb 12, 2018
13800
15540
10200
10289
156
-3210.60(-23.78%)
Feb 09, 2018
12150
14820
11227
13500
25
+1770.00(+15.09%)
Feb 08, 2018
12810
12810
11730
11730
24
-1080.00(-8.43%)
Feb 07, 2018
13680
14130
12282
12810
26
-1154.70(-8.27%)
Feb 06, 2018
15510
15660
12960
13965
36
-1699.20(-10.85%)
Feb 05, 2018
18480
19350
16590
15664
34
-3026.10(-16.19%)
Feb 02, 2018
21540
21540
18060
18690
34
-118.50(-0.63%)
Feb 01, 2018
19530
20880
18756
18808
31
-691.50(-3.55%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.