Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

0.7800 -0.0500 (-6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
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%)
May 01, 2018 3600 4530 3450 4380 1,319 +885.00(+25.32%)
Apr 30, 2018 3660 3660 3390 3495 79 -90.00(-2.51%)
Apr 27, 2018 3630 3690 3570 3585 58 -15.00(-0.42%)
Apr 26, 2018 3660 3660 3512 3600 65 +0.00(+0.00%)
Apr 25, 2018 3570 3690 3450 3600 154 +60.00(+1.69%)
Apr 24, 2018 3600 4020 3495 3540 265 -90.00(-2.48%)
Apr 23, 2018 3810 3840 3570 3630 126 -150.00(-3.97%)
Apr 20, 2018 3900 3930 3780 3780 77 -180.00(-4.55%)
Apr 19, 2018 3900 4140 3840 3960 148 +120.00(+3.12%)
Apr 18, 2018 3810 4050 3720 3840 207 +30.00(+0.79%)
Apr 17, 2018 3990 3990 3660 3810 107 -120.00(-3.05%)
Apr 16, 2018 3780 3990 3780 3930 121 +180.00(+4.80%)
Apr 13, 2018 3750 3840 3690 3750 74 +0.00(+0.00%)
Apr 12, 2018 3750 4050 3630 3750 181 +0.00(+0.00%)
Apr 11, 2018 3870 3900 3660 3750 149 -119.40(-3.09%)
Apr 10, 2018 3600 3900 3540 3869 303 +329.40(+9.31%)
Apr 09, 2018 3630 3630 3480 3540 83 +30.00(+0.85%)
Apr 06, 2018 3480 3600 3480 3510 75 -30.00(-0.85%)
Apr 05, 2018 3600 3600 3450 3540 101 -60.00(-1.67%)
Apr 04, 2018 3600 3660 3270 3600 181 -30.00(-0.83%)
Apr 03, 2018 3720 3750 3480 3630 139 -30.00(-0.82%)
Apr 02, 2018 3900 3990 3480 3660 326 -330.00(-8.27%)
Mar 29, 2018 3990 3990 3990 0 +510.00(+14.66%)
Mar 28, 2018 3510 3539 3330 3480 85 -60.00(-1.69%)
Mar 27, 2018 3690 3690 3510 3540 53 -90.00(-2.48%)
Mar 26, 2018 3690 3780 3480 3630 93 +30.00(+0.83%)
Mar 23, 2018 3840 3840 3450 3600 160 -150.00(-4.00%)
Mar 22, 2018 3720 4110 3551 3750 221 -30.00(-0.79%)
Mar 21, 2018 3330 4140 3300 3780 665 +360.00(+10.53%)
Mar 20, 2018 3270 3990 3210 3420 728 -750.00(-17.99%)
Mar 19, 2018 3630 4770 3450 4170 1,372 +600.00(+16.81%)
Mar 16, 2018 3480 3840 3300 3570 243 +210.00(+6.25%)
Mar 15, 2018 3510 3570 3120 3360 176 -150.00(-4.27%)
Mar 14, 2018 3870 3870 3360 3510 386 -330.00(-8.59%)
Mar 13, 2018 4200 4317 3750 3840 385 -30.00(-0.78%)
Mar 12, 2018 3900 4050 3752 3870 223 -30.00(-0.77%)
Mar 09, 2018 4200 4290 3660 3900 319 -120.00(-2.99%)
Mar 08, 2018 4020 4140 3660 4020 235 +120.00(+3.08%)
Mar 07, 2018 3900 3990 3510 3900 170 -30.00(-0.76%)
Mar 06, 2018 4050 4140 3690 3930 232 -30.00(-0.76%)
Mar 05, 2018 4080 4964 3900 3960 1,500 +90.00(+2.33%)
Mar 02, 2018 3300 4440 3270 3870 1,200 +600.00(+18.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.