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, 2017 7.130 7.440 7.080 7.240 1,240,796 +0.12(+1.69%)
Mar 30, 2017 7.070 7.120 6.920 7.120 848,672 +0.05(+0.78%)
Mar 29, 2017 7.080 7.190 6.990 7.065 814,017 -0.01(-0.21%)
Mar 28, 2017 6.990 7.110 6.910 7.080 1,057,839 +0.07(+1.00%)
Mar 27, 2017 6.880 7.040 6.710 7.010 769,845 +0.08(+1.15%)
Mar 24, 2017 6.670 6.940 6.620 6.930 842,263 +0.29(+4.37%)
Mar 23, 2017 6.540 6.740 6.480 6.640 693,257 +0.13(+2.00%)
Mar 22, 2017 6.660 6.680 6.450 6.510 835,543 -0.16(-2.40%)
Mar 21, 2017 7.120 7.205 6.660 6.670 1,303,307 -0.45(-6.32%)
Mar 20, 2017 7.050 7.300 7.001 7.120 1,420,328 +0.06(+0.85%)
Mar 17, 2017 6.780 7.100 6.780 7.060 1,649,079 +0.22(+3.22%)
Mar 16, 2017 6.480 6.860 6.330 6.840 2,933,216 +0.36(+5.56%)
Mar 15, 2017 6.440 6.530 6.440 6.480 702,397 +0.04(+0.62%)
Mar 14, 2017 6.640 6.650 6.410 6.440 834,466 -0.22(-3.30%)
Mar 13, 2017 6.640 6.745 6.570 6.660 1,070,866 +0.04(+0.68%)
Mar 10, 2017 6.540 6.685 6.490 6.615 900,252 +0.10(+1.46%)
Mar 09, 2017 6.470 6.525 6.370 6.520 830,085 +0.06(+0.93%)
Mar 08, 2017 6.450 6.580 6.390 6.460 753,165 +0.03(+0.47%)
Mar 07, 2017 6.500 6.540 6.320 6.430 768,290 -0.11(-1.68%)
Mar 06, 2017 6.780 6.800 6.520 6.540 1,103,736 -0.29(-4.25%)
Mar 03, 2017 7.000 7.070 6.780 6.830 682,247 -0.21(-2.98%)
Mar 02, 2017 6.900 7.120 6.860 7.040 1,326,726 +0.15(+2.18%)
Mar 01, 2017 6.720 6.910 6.670 6.890 1,685,928 +0.28(+4.24%)
Feb 28, 2017 6.650 6.690 6.500 6.610 972,191 -0.08(-1.20%)
Feb 27, 2017 6.410 6.860 6.410 6.690 1,551,014 +0.24(+3.72%)
Feb 24, 2017 6.210 6.700 6.210 6.450 1,978,198 +0.17(+2.79%)
Feb 23, 2017 5.870 6.580 5.580 6.275 2,931,506 -0.25(-3.91%)
Feb 22, 2017 6.470 6.850 6.470 6.530 3,164,480 +0.04(+0.62%)
Feb 21, 2017 6.790 6.870 6.440 6.490 3,160,133 -0.27(-3.99%)
Feb 17, 2017 6.760 6.760 6.760 0 -0.12(-1.82%)
Feb 16, 2017 6.740 6.980 6.645 6.885 2,023,533 +0.14(+2.15%)
Feb 15, 2017 6.770 6.910 6.670 6.740 2,632,578 -0.03(-0.44%)
Feb 14, 2017 6.750 6.900 6.620 6.770 766,521 +0.01(+0.15%)
Feb 13, 2017 6.960 7.030 6.740 6.760 867,556 -0.14(-2.03%)
Feb 10, 2017 6.960 7.020 6.850 6.900 727,201 +0.00(+0.00%)
Feb 09, 2017 6.980 7.005 6.848 6.900 755,951 -0.09(-1.29%)
Feb 08, 2017 6.940 7.010 6.871 6.990 1,155,375 -0.05(-0.71%)
Feb 07, 2017 7.020 7.040 6.850 7.040 1,539,315 +0.02(+0.28%)
Feb 06, 2017 6.930 7.070 6.855 7.020 965,422 +0.10(+1.45%)
Feb 03, 2017 6.870 6.960 6.750 6.920 528,361 +0.07(+1.02%)
Feb 02, 2017 6.920 7.035 6.830 6.850 1,515,260 -0.16(-2.28%)
Feb 01, 2017 6.900 7.140 6.760 7.010 2,005,396 +0.15(+2.19%)
Jan 31, 2017 6.500 6.940 6.370 6.860 1,945,503 +0.32(+4.89%)
Jan 30, 2017 6.710 6.710 6.370 6.540 2,290,072 -0.21(-3.11%)
Jan 27, 2017 6.720 6.870 6.550 6.750 1,595,510 +0.07(+1.05%)
Jan 26, 2017 6.750 6.840 6.600 6.680 2,312,183 -0.19(-2.69%)
Jan 25, 2017 6.160 6.915 6.140 6.865 4,555,511 +0.69(+11.08%)
Jan 24, 2017 6.200 6.380 5.960 6.180 1,701,033 +0.04(+0.65%)
Jan 23, 2017 6.030 6.170 5.920 6.140 1,000,713 +0.04(+0.66%)
Jan 20, 2017 6.180 6.250 6.000 6.100 943,953 -0.09(-1.45%)
Jan 19, 2017 6.370 6.460 6.160 6.190 1,269,841 -0.21(-3.28%)
Jan 18, 2017 6.390 6.480 6.220 6.400 1,816,407 +0.05(+0.79%)
Jan 17, 2017 6.460 6.900 6.240 6.350 2,756,503 -0.14(-2.16%)
Jan 13, 2017 6.490 6.490 6.490 0 +0.04(+0.62%)
Jan 12, 2017 6.000 6.540 5.910 6.450 3,360,799 +0.46(+7.68%)
Jan 11, 2017 6.040 6.125 5.761 5.990 1,775,487 -0.06(-0.99%)
Jan 10, 2017 6.050 6.080 5.910 6.050 1,680,186 +0.03(+0.50%)
Jan 09, 2017 5.710 6.080 5.670 6.020 1,886,180 +0.31(+5.52%)
Jan 06, 2017 6.110 6.140 5.700 5.705 2,767,321 -0.49(-7.84%)
Jan 05, 2017 5.750 6.270 5.690 6.190 3,477,609 +0.41(+7.09%)
Jan 04, 2017 5.540 5.940 5.450 5.780 2,982,759 +0.27(+4.90%)
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.