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, 2019 672.00 702.00 645.00 660.00 787 -6.00(-0.90%)
Jul 30, 2019 639.00 675.00 603.00 666.00 430 +27.00(+4.23%)
Jul 29, 2019 699.00 717.00 615.00 639.00 2,026 -69.00(-9.75%)
Jul 26, 2019 636.00 741.00 636.00 708.00 1,681 +78.00(+12.38%)
Jul 25, 2019 609.00 651.00 609.00 630.00 303 +18.00(+2.94%)
Jul 24, 2019 573.00 624.00 555.00 612.00 899 +24.00(+4.08%)
Jul 23, 2019 654.00 687.00 570.00 588.00 1,669 -69.00(-10.50%)
Jul 22, 2019 723.00 726.00 606.00 657.00 882 -54.00(-7.59%)
Jul 19, 2019 723.00 726.00 696.00 711.00 370 -18.00(-2.47%)
Jul 18, 2019 810.00 813.00 666.00 729.00 1,394 -75.00(-9.33%)
Jul 17, 2019 822.00 837.00 795.00 804.00 411 -24.00(-2.90%)
Jul 16, 2019 843.00 897.00 810.00 828.00 2,359 +12.00(+1.47%)
Jul 15, 2019 846.00 852.00 813.00 816.00 451 -30.00(-3.55%)
Jul 12, 2019 849.00 930.00 837.00 846.00 612 -9.00(-1.05%)
Jul 11, 2019 849.00 867.00 825.00 855.00 623 -3.00(-0.35%)
Jul 10, 2019 870.00 945.00 855.00 858.00 2,464 -21.00(-2.39%)
Jul 09, 2019 840.00 897.00 768.00 879.00 3,907 +27.00(+3.17%)
Jul 08, 2019 900.00 915.00 813.00 852.00 3,022 -33.00(-3.73%)
Jul 05, 2019 858.00 909.00 852.00 885.00 945 +39.00(+4.61%)
Jul 03, 2019 903.00 921.00 840.00 846.00 1,083 -75.00(-8.14%)
Jul 02, 2019 960.00 1047 918.00 921.00 2,502 -33.00(-3.46%)
Jul 01, 2019 930.00 972.00 870.00 954.00 938 +45.00(+4.95%)
Jun 28, 2019 915.00 929.16 795.00 909.00 1,723 +0.00(+0.00%)
Jun 27, 2019 990.00 990.00 909.00 909.00 1,566 -87.00(-8.73%)
Jun 26, 2019 1029 1050 978.00 996.00 806 -51.00(-4.87%)
Jun 25, 2019 1023 1092 978.00 1047 1,039 -57.00(-5.16%)
Jun 24, 2019 1044 1257 870.00 1104 5,544 -149.40(-11.92%)
Jun 21, 2019 1380 1380 1233 1253 679 -114.60(-8.38%)
Jun 20, 2019 1350 1425 1350 1368 210 -13.80(-1.00%)
Jun 19, 2019 1374 1470 1350 1382 231 +7.80(+0.57%)
Jun 18, 2019 1440 1470 1320 1374 241 -35.10(-2.49%)
Jun 17, 2019 1350 1409 1320 1409 210 +65.10(+4.84%)
Jun 14, 2019 1380 1385 1320 1344 228 -30.00(-2.18%)
Jun 13, 2019 1371 1379 1342 1374 215 +24.00(+1.78%)
Jun 12, 2019 1440 1470 1230 1350 740 -90.00(-6.25%)
Jun 11, 2019 1530 1560 1440 1440 221 -60.00(-4.00%)
Jun 10, 2019 1500 1560 1440 1500 288 +30.00(+2.04%)
Jun 07, 2019 1470 1500 1410 1470 228 +0.00(+0.00%)
Jun 06, 2019 1530 1530 1470 1470 191 -39.00(-2.58%)
Jun 05, 2019 1650 1650 1500 1509 308 -66.90(-4.25%)
Jun 04, 2019 1697 1702 1509 1576 444 -9.90(-0.62%)
Jun 03, 2019 1566 1710 1509 1586 737 +40.20(+2.60%)
May 31, 2019 1500 1635 1470 1546 669 +75.60(+5.14%)
May 30, 2019 1410 1500 1410 1470 432 +78.30(+5.63%)
May 29, 2019 1370 1440 1365 1392 342 +11.40(+0.83%)
May 28, 2019 1398 1440 1360 1380 298 +15.30(+1.12%)
May 24, 2019 1365 1410 1365 1365 249 -45.00(-3.19%)
May 23, 2019 1410 1440 1357 1410 460 +0.00(+0.00%)
May 22, 2019 1410 1500 1380 1410 362 -15.00(-1.05%)
May 21, 2019 1500 1530 1416 1425 474 -79.50(-5.28%)
May 20, 2019 1475 1575 1470 1504 334 +27.00(+1.83%)
May 17, 2019 1500 1545 1456 1478 448 +7.50(+0.51%)
May 16, 2019 1530 1530 1440 1470 489 -66.90(-4.35%)
May 15, 2019 1500 1590 1440 1537 483 +3.90(+0.25%)
May 14, 2019 1616 1620 1357 1533 1,394 -27.00(-1.73%)
May 13, 2019 1680 1710 1410 1560 1,640 -183.60(-10.53%)
May 10, 2019 1800 1934 1710 1744 1,219 -56.40(-3.13%)
May 09, 2019 1890 1980 1800 1800 1,563 -288.00(-13.79%)
May 08, 2019 2027 2220 1980 2088 1,130 +78.00(+3.88%)
May 07, 2019 2190 2340 1950 2010 1,581 -150.00(-6.94%)
May 06, 2019 1860 2190 1860 2160 1,610 +240.00(+12.50%)
May 03, 2019 1740 1929 1711 1920 1,031 +180.00(+10.34%)
May 02, 2019 1710 1740 1590 1740 677 -10.80(-0.62%)
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.