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

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: 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, 2004 5.170 5.600 5.170 5.550 88,100 +0.29(+5.51%)
Mar 30, 2004 5.160 5.420 4.600 5.260 59,200 -0.08(-1.50%)
Mar 29, 2004 5.255 5.480 5.150 5.340 49,100 +0.01(+0.19%)
Mar 26, 2004 5.090 5.330 5.090 5.330 23,600 +0.04(+0.76%)
Mar 25, 2004 5.140 5.350 5.060 5.290 531,100 +0.14(+2.72%)
Mar 24, 2004 5.200 5.390 5.150 5.150 44,200 -0.03(-0.58%)
Mar 23, 2004 5.120 5.360 5.120 5.180 121,300 -0.07(-1.33%)
Mar 22, 2004 5.120 5.510 5.120 5.250 63,600 -0.16(-2.96%)
Mar 19, 2004 5.380 5.430 5.200 5.410 67,700 +0.01(+0.19%)
Mar 18, 2004 5.180 5.400 5.130 5.400 44,500 +0.12(+2.27%)
Mar 17, 2004 5.200 5.400 5.030 5.280 59,800 +0.20(+3.94%)
Mar 16, 2004 5.400 5.490 5.010 5.080 477,000 -0.42(-7.64%)
Mar 15, 2004 5.540 5.580 5.390 5.500 245,600 -0.15(-2.65%)
Mar 12, 2004 5.920 5.920 5.600 5.650 186,100 +0.15(+2.73%)
Mar 11, 2004 5.590 5.900 5.400 5.500 115,100 -0.24(-4.18%)
Mar 10, 2004 5.770 6.000 5.660 5.740 163,900 -0.04(-0.69%)
Mar 09, 2004 5.910 6.000 5.620 5.780 203,600 -0.06(-1.03%)
Mar 08, 2004 6.200 6.200 5.630 5.840 185,500 -0.18(-2.99%)
Mar 05, 2004 6.060 6.240 5.910 6.020 84,600 -0.08(-1.31%)
Mar 04, 2004 5.900 6.210 5.900 6.100 219,900 +0.10(+1.65%)
Mar 03, 2004 5.970 6.240 5.970 6.001 174,000 +0.02(+0.35%)
Mar 02, 2004 6.050 6.050 5.920 5.980 84,600 -0.07(-1.16%)
Mar 01, 2004 5.920 6.160 5.840 6.050 145,100 +0.00(+0.00%)
Feb 27, 2004 6.010 6.080 5.520 6.050 178,600 +0.05(+0.83%)
Feb 26, 2004 5.810 6.100 5.600 6.000 200,800 +0.20(+3.45%)
Feb 25, 2004 5.635 5.900 5.635 5.800 169,700 +0.07(+1.22%)
Feb 24, 2004 5.550 5.730 5.250 5.730 503,100 +0.12(+2.14%)
Feb 23, 2004 6.250 6.360 5.560 5.610 269,800 -0.54(-8.78%)
Feb 20, 2004 6.210 6.400 5.810 6.150 293,700 -0.18(-2.84%)
Feb 19, 2004 6.420 6.500 6.100 6.330 263,700 -0.06(-0.94%)
Feb 18, 2004 6.540 7.260 6.380 6.390 1,882,200 -0.14(-2.14%)
Feb 17, 2004 6.090 6.550 6.050 6.530 1,030,300 +0.63(+10.68%)
Feb 13, 2004 6.180 6.180 5.650 5.900 217,100 -0.15(-2.48%)
Feb 12, 2004 6.250 6.350 5.920 6.050 626,300 -0.20(-3.20%)
Feb 11, 2004 5.600 6.300 5.600 6.250 1,291,300 +0.56(+9.84%)
Feb 10, 2004 5.650 5.690 5.330 5.690 139,800 +0.24(+4.40%)
Feb 09, 2004 5.800 5.920 5.450 5.450 100,100 -0.38(-6.52%)
Feb 06, 2004 5.740 5.870 5.510 5.830 103,700 -0.04(-0.68%)
Feb 05, 2004 5.690 5.900 5.400 5.870 374,400 +0.04(+0.69%)
Feb 04, 2004 5.950 5.950 5.460 5.830 462,400 +0.03(+0.52%)
Feb 03, 2004 5.630 5.990 5.370 5.800 354,600 +0.16(+2.84%)
Feb 02, 2004 5.290 5.720 5.290 5.640 157,400 +0.15(+2.73%)
Jan 30, 2004 5.120 5.700 5.120 5.490 283,700 +0.29(+5.58%)
Jan 29, 2004 5.500 5.930 5.100 5.200 977,400 -0.67(-11.41%)
Jan 28, 2004 5.700 5.920 5.470 5.870 618,200 +0.12(+2.09%)
Jan 27, 2004 5.890 6.190 5.520 5.750 529,800 -0.04(-0.69%)
Jan 26, 2004 5.410 5.880 5.350 5.790 847,000 +0.40(+7.42%)
Jan 23, 2004 5.460 5.530 5.210 5.390 561,200 -0.04(-0.74%)
Jan 22, 2004 5.420 5.480 5.000 5.430 1,535,000 +0.01(+0.18%)
Jan 21, 2004 4.660 5.450 4.650 5.420 2,080,000 +0.79(+17.06%)
Jan 20, 2004 4.370 4.740 4.370 4.630 825,900 +0.26(+5.95%)
Jan 16, 2004 4.360 4.480 4.360 4.370 149,600 -0.04(-0.91%)
Jan 15, 2004 4.322 4.520 4.230 4.410 417,293 +0.08(+1.85%)
Jan 14, 2004 4.320 4.500 4.160 4.330 957,855 +0.19(+4.59%)
Jan 13, 2004 4.450 4.510 4.020 4.140 335,738 -0.35(-7.80%)
Jan 12, 2004 3.900 4.490 3.900 4.490 187,425 +0.54(+13.67%)
Jan 09, 2004 4.060 4.190 3.940 3.950 275,361 -0.07(-1.74%)
Jan 08, 2004 4.360 4.490 3.960 4.020 653,271 -0.33(-7.59%)
Jan 07, 2004 4.000 4.500 3.970 4.350 1,053,627 +0.41(+10.41%)
Jan 06, 2004 4.050 4.050 3.880 3.940 79,400 +0.06(+1.55%)
Jan 05, 2004 3.900 3.970 3.730 3.880 41,100 -0.04(-1.02%)
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.