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 )

3.836 +0.076 (+2.01%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 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%)
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.