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 )

3.730 -0.200 (-5.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
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%)
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.