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

Avinger Inc (NQ: AVGR )

3.835 +0.135 (+3.65%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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 (%)
Sep 30, 2021 223.23 228.90 214.50 223.20 3,255 +0.60(+0.27%)
Sep 29, 2021 240.00 240.00 219.00 222.60 3,296 -15.00(-6.31%)
Sep 28, 2021 246.00 246.00 234.00 237.60 1,874 -8.40(-3.41%)
Sep 27, 2021 249.00 256.50 244.47 246.00 1,855 -1.32(-0.53%)
Sep 24, 2021 249.00 251.40 243.90 247.32 1,946 -3.18(-1.27%)
Sep 23, 2021 246.00 252.00 243.69 250.50 1,778 +6.87(+2.82%)
Sep 22, 2021 240.00 245.94 239.28 243.63 1,543 +3.33(+1.39%)
Sep 21, 2021 242.22 246.15 239.97 240.30 1,920 +0.33(+0.14%)
Sep 20, 2021 246.00 249.00 231.33 239.97 4,835 -19.41(-7.48%)
Sep 17, 2021 253.77 259.38 246.93 259.38 1,873 +4.47(+1.75%)
Sep 16, 2021 252.00 258.00 246.33 254.91 1,890 +8.91(+3.62%)
Sep 15, 2021 252.00 254.97 246.00 246.00 1,811 -3.36(-1.35%)
Sep 14, 2021 264.00 265.68 249.21 249.36 3,225 -12.81(-4.89%)
Sep 13, 2021 268.53 273.00 258.00 262.17 2,382 -7.83(-2.90%)
Sep 10, 2021 259.35 278.97 257.28 270.00 4,297 +11.94(+4.63%)
Sep 09, 2021 252.00 263.25 249.90 258.06 2,169 +6.06(+2.40%)
Sep 08, 2021 258.00 259.47 252.00 252.00 2,308 -8.40(-3.23%)
Sep 07, 2021 267.00 267.84 255.00 260.40 3,294 -6.60(-2.47%)
Sep 03, 2021 267.00 272.85 267.00 267.00 1,681 -4.50(-1.66%)
Sep 02, 2021 270.00 273.00 267.63 271.50 1,931 +3.87(+1.45%)
Sep 01, 2021 270.00 275.97 264.30 267.63 2,129 -0.87(-0.32%)
Aug 31, 2021 267.18 272.97 264.36 268.50 2,010 -0.75(-0.28%)
Aug 30, 2021 266.31 270.00 264.03 269.25 1,927 +4.50(+1.70%)
Aug 27, 2021 252.00 266.40 252.00 264.75 2,772 +12.12(+4.80%)
Aug 26, 2021 258.00 264.00 252.00 252.63 1,666 -6.39(-2.47%)
Aug 25, 2021 252.00 265.50 249.00 259.02 2,518 +9.66(+3.87%)
Aug 24, 2021 244.50 255.00 243.00 249.36 3,867 +7.98(+3.31%)
Aug 23, 2021 243.00 246.75 238.80 241.38 3,247 +1.32(+0.55%)
Aug 20, 2021 249.00 249.00 237.90 240.06 3,049 -3.24(-1.33%)
Aug 19, 2021 246.60 260.37 243.00 243.30 3,574 -8.76(-3.48%)
Aug 18, 2021 252.00 256.20 246.30 252.06 4,573 -5.10(-1.98%)
Aug 17, 2021 261.00 267.66 252.00 257.16 4,085 -9.84(-3.69%)
Aug 16, 2021 276.00 274.50 258.00 267.00 4,182 -9.15(-3.31%)
Aug 13, 2021 284.52 287.97 272.70 276.15 2,786 -9.00(-3.16%)
Aug 12, 2021 290.70 293.40 282.30 285.15 2,402 -10.92(-3.69%)
Aug 11, 2021 291.00 299.70 285.00 296.07 3,423 +5.07(+1.74%)
Aug 10, 2021 306.00 312.00 291.00 291.00 5,191 -12.00(-3.96%)
Aug 09, 2021 294.00 306.00 285.03 303.00 5,929 +21.00(+7.45%)
Aug 06, 2021 279.36 283.80 274.50 282.00 1,942 -1.83(-0.64%)
Aug 05, 2021 279.00 288.00 273.30 283.83 1,896 +4.89(+1.75%)
Aug 04, 2021 283.47 286.50 273.06 278.94 2,247 -4.08(-1.44%)
Aug 03, 2021 288.00 289.35 282.06 283.02 1,629 -6.33(-2.19%)
Aug 02, 2021 285.00 293.97 285.00 289.35 1,257 +5.85(+2.06%)
Jul 30, 2021 288.63 288.63 280.53 283.50 1,577 -2.52(-0.88%)
Jul 29, 2021 288.00 297.00 285.30 286.02 1,223 +1.02(+0.36%)
Jul 28, 2021 282.00 293.67 280.50 285.00 3,082 +2.97(+1.05%)
Jul 27, 2021 282.00 287.97 280.50 282.03 2,733 -5.13(-1.79%)
Jul 26, 2021 292.50 292.50 282.00 287.16 2,042 -3.36(-1.16%)
Jul 23, 2021 303.00 303.00 288.54 290.52 3,760 -12.48(-4.12%)
Jul 22, 2021 303.00 306.00 300.00 303.00 1,654 +0.00(+0.00%)
Jul 21, 2021 303.00 309.00 300.00 303.00 2,188 +3.00(+1.00%)
Jul 20, 2021 294.00 303.00 291.00 300.00 3,277 +6.12(+2.08%)
Jul 19, 2021 288.00 306.00 279.39 293.88 4,147 -0.12(-0.04%)
Jul 16, 2021 300.00 303.00 293.97 294.00 2,645 -9.00(-2.97%)
Jul 15, 2021 303.00 309.00 288.15 303.00 4,428 -3.00(-0.98%)
Jul 14, 2021 312.00 318.00 300.00 306.00 4,375 -3.00(-0.97%)
Jul 13, 2021 315.00 318.00 306.00 309.00 2,885 -3.00(-0.96%)
Jul 12, 2021 315.00 319.50 312.00 312.00 2,242 -6.00(-1.89%)
Jul 09, 2021 321.00 321.00 312.00 318.00 2,951 -6.00(-1.85%)
Jul 08, 2021 306.00 324.00 303.00 324.00 4,453 +3.00(+0.93%)
Jul 07, 2021 339.00 345.00 309.00 321.00 8,990 -24.00(-6.96%)
Jul 06, 2021 369.00 369.00 336.00 345.00 8,901 +12.00(+3.60%)
Jul 02, 2021 360.00 360.00 330.00 333.00 11,222 -36.00(-9.76%)
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.