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 )

3.930 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 474.00 477.00 441.00 453.00 9,350 -12.00(-2.58%)
Mar 30, 2021 432.00 465.00 411.00 465.00 9,560 +36.00(+8.39%)
Mar 29, 2021 450.00 456.00 423.00 429.00 9,716 -36.00(-7.74%)
Mar 26, 2021 477.00 477.00 441.00 465.00 9,280 -6.00(-1.27%)
Mar 25, 2021 450.00 486.00 447.00 471.00 11,203 -3.00(-0.63%)
Mar 24, 2021 531.00 531.00 468.00 474.00 16,649 -51.00(-9.71%)
Mar 23, 2021 573.00 576.00 519.00 525.00 26,666 -54.00(-9.33%)
Mar 22, 2021 531.00 591.00 519.00 579.00 77,778 +63.00(+12.21%)
Mar 19, 2021 480.00 519.00 471.00 516.00 19,285 +30.00(+6.17%)
Mar 18, 2021 501.00 510.00 474.00 486.00 11,625 -30.00(-5.81%)
Mar 17, 2021 465.00 519.00 456.00 516.00 19,183 +36.00(+7.50%)
Mar 16, 2021 498.00 507.00 468.00 480.00 16,985 -30.00(-5.88%)
Mar 15, 2021 525.00 528.00 501.00 510.00 10,678 -3.00(-0.58%)
Mar 12, 2021 477.00 519.00 468.00 513.00 20,795 -15.00(-2.84%)
Mar 11, 2021 486.00 552.00 477.00 528.00 43,975 +45.00(+9.32%)
Mar 10, 2021 480.00 495.00 456.00 483.00 27,290 +21.00(+4.55%)
Mar 09, 2021 438.00 477.00 432.00 462.00 14,283 +33.00(+7.69%)
Mar 08, 2021 435.00 471.00 417.00 429.00 17,746 -12.00(-2.72%)
Mar 05, 2021 431.10 442.50 333.00 441.00 27,645 +24.00(+5.76%)
Mar 04, 2021 483.00 489.00 399.00 417.00 26,457 -72.00(-14.72%)
Mar 03, 2021 513.00 519.00 474.00 489.00 14,832 -24.00(-4.68%)
Mar 02, 2021 522.00 546.00 504.00 513.00 20,856 +9.00(+1.79%)
Mar 01, 2021 504.00 516.00 489.00 504.00 10,399 +24.00(+5.00%)
Feb 26, 2021 501.00 510.00 465.00 480.00 15,570 -15.00(-3.03%)
Feb 25, 2021 525.00 529.50 483.00 495.00 20,900 -9.00(-1.79%)
Feb 24, 2021 504.00 558.00 498.00 504.00 22,835 +9.00(+1.82%)
Feb 23, 2021 510.00 528.00 456.00 495.00 29,526 -54.00(-9.84%)
Feb 22, 2021 564.00 585.00 540.00 549.00 20,898 -24.00(-4.19%)
Feb 19, 2021 621.00 633.48 564.00 573.00 53,576 -57.00(-9.05%)
Feb 18, 2021 714.00 801.00 621.00 630.00 409,317 +123.00(+24.26%)
Feb 17, 2021 540.00 543.00 492.00 507.00 25,652 -42.00(-7.65%)
Feb 16, 2021 570.00 573.00 510.00 549.00 22,549 +0.00(+0.00%)
Feb 12, 2021 552.00 576.00 534.00 549.00 17,319 -12.00(-2.14%)
Feb 11, 2021 600.00 600.00 525.00 561.00 40,561 -36.00(-6.03%)
Feb 10, 2021 642.00 651.00 558.00 597.00 46,144 -6.00(-1.00%)
Feb 09, 2021 612.00 660.00 570.00 603.00 62,928 +12.00(+2.03%)
Feb 08, 2021 564.00 615.00 546.00 591.00 63,676 +81.00(+15.88%)
Feb 05, 2021 492.00 549.00 471.00 510.00 48,182 +30.00(+6.25%)
Feb 04, 2021 519.00 528.00 471.00 480.00 37,025 -21.00(-4.19%)
Feb 03, 2021 468.00 510.00 459.00 501.00 41,583 +42.00(+9.15%)
Feb 02, 2021 462.00 477.00 441.00 459.00 38,791 +0.00(+0.00%)
Feb 01, 2021 462.00 474.00 438.00 459.00 25,282 +21.00(+4.79%)
Jan 29, 2021 450.00 459.00 426.00 438.00 43,032 -45.00(-9.32%)
Jan 28, 2021 489.00 522.00 444.00 483.00 38,272 -21.00(-4.17%)
Jan 27, 2021 513.00 546.00 450.00 504.00 53,678 -69.00(-12.04%)
Jan 26, 2021 603.00 612.00 561.00 573.00 32,472 -24.00(-4.02%)
Jan 25, 2021 639.00 648.00 480.00 597.00 53,937 -42.00(-6.57%)
Jan 22, 2021 609.00 645.00 567.00 639.00 43,177 +12.00(+1.91%)
Jan 21, 2021 648.00 663.00 615.00 627.00 56,783 -63.00(-9.13%)
Jan 20, 2021 672.00 729.00 585.00 690.00 163,906 +102.00(+17.35%)
Jan 19, 2021 510.00 642.00 468.00 588.00 228,042 +147.00(+33.33%)
Jan 15, 2021 552.00 567.00 423.00 441.00 445,517 +108.00(+32.43%)
Jan 14, 2021 322.92 339.00 276.30 333.00 63,475 -6.00(-1.77%)
Jan 13, 2021 345.00 396.00 330.00 339.00 64,417 -9.00(-2.59%)
Jan 12, 2021 348.00 384.00 330.00 348.00 135,049 -87.00(-20.00%)
Jan 11, 2021 321.00 486.00 306.00 435.00 456,463 +166.32(+61.90%)
Jan 08, 2021 235.50 300.00 229.50 268.68 358,021 +73.68(+37.78%)
Jan 07, 2021 192.00 201.00 180.00 195.00 45,950 +21.00(+12.07%)
Jan 06, 2021 186.00 192.00 165.00 174.00 60,097 -26.01(-13.00%)
Jan 05, 2021 189.00 225.00 186.03 200.01 162,342 +23.01(+13.00%)
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.