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, 2006 4.400 4.840 4.350 4.750 178,428 +0.35(+7.95%)
Mar 30, 2006 4.480 4.540 4.340 4.400 140,195 -0.10(-2.22%)
Mar 29, 2006 4.560 4.560 4.410 4.500 196,501 -0.09(-1.96%)
Mar 28, 2006 4.650 4.650 4.500 4.590 71,676 -0.03(-0.65%)
Mar 27, 2006 4.660 4.700 4.620 4.620 506,993 -0.03(-0.65%)
Mar 24, 2006 4.670 4.694 4.458 4.650 108,835 +0.00(+0.00%)
Mar 23, 2006 4.740 4.770 4.600 4.650 76,300 -0.11(-2.31%)
Mar 22, 2006 4.590 4.800 4.450 4.760 231,100 +0.18(+3.93%)
Mar 21, 2006 4.630 5.040 4.550 4.580 243,427 +0.00(+0.00%)
Mar 20, 2006 4.650 4.750 4.453 4.580 238,226 -0.05(-1.08%)
Mar 17, 2006 4.800 4.900 4.320 4.630 939,324 -0.33(-6.65%)
Mar 16, 2006 5.000 5.060 4.940 4.960 143,178 -0.04(-0.80%)
Mar 15, 2006 4.890 5.020 4.835 5.000 698,642 +0.13(+2.67%)
Mar 14, 2006 4.880 5.060 4.830 4.870 109,770 +0.02(+0.41%)
Mar 13, 2006 4.880 5.110 4.820 4.850 169,248 +0.00(+0.00%)
Mar 10, 2006 4.780 4.950 4.750 4.850 169,600 +0.10(+2.11%)
Mar 09, 2006 4.730 4.940 4.570 4.750 117,136 +0.05(+1.06%)
Mar 08, 2006 4.780 4.790 4.600 4.700 68,832 -0.05(-1.05%)
Mar 07, 2006 4.820 4.890 4.590 4.750 136,276 -0.10(-2.06%)
Mar 06, 2006 4.930 4.940 4.760 4.850 167,499 -0.05(-1.02%)
Mar 03, 2006 4.830 5.000 4.830 4.900 182,277 +0.00(+0.00%)
Mar 02, 2006 5.100 5.110 4.810 4.900 192,482 -0.07(-1.41%)
Mar 01, 2006 4.900 5.070 4.830 4.970 282,961 +0.09(+1.84%)
Feb 28, 2006 5.100 5.100 4.880 4.880 409,993 -0.22(-4.31%)
Feb 27, 2006 5.250 5.480 4.850 5.100 410,950 -0.05(-0.97%)
Feb 24, 2006 4.990 5.250 4.850 5.150 1,713,624 -1.04(-16.80%)
Feb 23, 2006 6.030 6.670 6.010 6.190 112,413 +0.10(+1.64%)
Feb 22, 2006 6.310 6.310 6.030 6.090 261,954 -0.36(-5.58%)
Feb 21, 2006 6.560 6.650 6.450 6.450 327,366 -0.01(-0.15%)
Feb 17, 2006 6.540 6.730 6.450 6.460 305,843 -0.11(-1.67%)
Feb 16, 2006 6.590 6.720 6.360 6.570 258,600 -0.02(-0.30%)
Feb 15, 2006 6.470 6.680 6.210 6.590 185,168 +0.19(+2.97%)
Feb 14, 2006 6.290 6.720 6.290 6.400 135,207 +0.12(+1.83%)
Feb 13, 2006 6.090 6.660 6.000 6.285 145,545 +0.16(+2.53%)
Feb 10, 2006 6.380 6.590 5.950 6.130 221,450 -0.21(-3.31%)
Feb 09, 2006 6.000 6.450 6.000 6.340 213,608 +0.36(+6.02%)
Feb 08, 2006 6.410 6.410 5.720 5.980 308,130 -0.44(-6.93%)
Feb 07, 2006 6.640 6.740 6.390 6.425 93,270 -0.25(-3.82%)
Feb 06, 2006 6.630 6.750 6.330 6.680 101,867 +0.07(+1.06%)
Feb 03, 2006 7.050 7.050 6.330 6.610 363,641 -0.43(-6.11%)
Feb 02, 2006 6.950 7.070 6.900 7.040 43,861 +0.09(+1.29%)
Feb 01, 2006 6.860 7.010 6.850 6.950 94,705 +0.00(+0.00%)
Jan 31, 2006 6.970 6.986 6.900 6.950 98,610 -0.04(-0.57%)
Jan 30, 2006 7.050 7.080 6.860 6.990 108,173 -0.08(-1.13%)
Jan 27, 2006 6.970 7.350 6.550 7.070 104,261 +0.07(+1.00%)
Jan 26, 2006 6.970 7.010 6.850 7.000 128,070 -0.01(-0.14%)
Jan 25, 2006 6.980 7.130 6.850 7.010 69,921 +0.00(+0.00%)
Jan 24, 2006 7.070 7.070 6.840 7.010 120,233 -0.01(-0.14%)
Jan 23, 2006 7.000 7.050 6.830 7.020 176,396 -0.05(-0.71%)
Jan 20, 2006 6.990 7.070 6.880 7.070 110,024 +0.08(+1.14%)
Jan 19, 2006 7.090 7.100 6.860 6.990 116,210 +0.05(+0.72%)
Jan 18, 2006 6.820 7.120 6.820 6.940 99,610 -0.18(-2.53%)
Jan 17, 2006 7.000 7.150 6.950 7.120 202,722 -0.03(-0.42%)
Jan 13, 2006 6.910 7.330 6.910 7.150 614,964 +0.19(+2.73%)
Jan 12, 2006 6.970 6.970 6.770 6.960 214,000 +0.08(+1.16%)
Jan 11, 2006 6.760 6.980 6.760 6.880 253,812 +0.07(+1.03%)
Jan 10, 2006 6.620 6.829 6.600 6.810 257,219 +0.21(+3.18%)
Jan 09, 2006 6.520 6.630 6.430 6.600 185,456 +0.15(+2.33%)
Jan 06, 2006 6.520 6.540 6.390 6.450 141,161 -0.09(-1.38%)
Jan 05, 2006 6.530 6.630 6.360 6.540 231,907 -0.06(-0.91%)
Jan 04, 2006 6.770 6.840 6.440 6.600 240,713 -0.08(-1.20%)
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.