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 (%)
May 31, 2007 4.280 4.630 4.250 4.480 119,451 +0.16(+3.70%)
May 30, 2007 4.330 4.360 4.190 4.320 35,795 +0.03(+0.70%)
May 29, 2007 4.220 4.290 4.110 4.290 75,482 +0.03(+0.70%)
May 25, 2007 4.250 4.300 4.200 4.260 25,707 +0.00(+0.00%)
May 24, 2007 4.270 4.290 4.200 4.260 43,882 -0.04(-0.93%)
May 23, 2007 4.390 4.390 4.230 4.300 49,165 -0.02(-0.46%)
May 22, 2007 4.190 4.380 4.170 4.320 41,977 +0.10(+2.37%)
May 21, 2007 4.320 4.380 4.170 4.220 51,080 -0.07(-1.63%)
May 18, 2007 4.440 4.460 4.160 4.290 48,639 -0.11(-2.50%)
May 17, 2007 4.510 4.560 4.280 4.400 32,368 -0.15(-3.30%)
May 16, 2007 4.600 4.600 4.490 4.550 53,085 +0.01(+0.22%)
May 15, 2007 4.410 4.630 4.410 4.540 36,749 +0.09(+2.02%)
May 14, 2007 4.540 4.540 4.430 4.450 161,792 -0.05(-1.11%)
May 11, 2007 4.590 4.620 4.470 4.500 34,652 -0.06(-1.32%)
May 10, 2007 4.500 4.600 4.470 4.560 29,688 -0.02(-0.44%)
May 09, 2007 4.580 4.650 4.530 4.580 22,421 +0.06(+1.33%)
May 08, 2007 4.530 4.560 4.500 4.520 19,779 -0.08(-1.74%)
May 07, 2007 4.650 4.650 4.580 4.600 17,704 -0.04(-0.86%)
May 04, 2007 4.640 4.690 4.500 4.640 61,515 +0.05(+1.09%)
May 03, 2007 4.429 4.650 4.420 4.590 95,686 +0.17(+3.85%)
May 02, 2007 4.330 4.460 4.310 4.420 80,653 +0.11(+2.55%)
May 01, 2007 4.350 4.350 4.110 4.310 104,410 -0.04(-0.92%)
Apr 30, 2007 4.400 4.450 4.300 4.350 52,631 -0.05(-1.14%)
Apr 27, 2007 4.250 4.430 4.160 4.400 163,294 +0.25(+6.02%)
Apr 26, 2007 3.990 4.230 3.990 4.150 48,893 +0.16(+4.01%)
Apr 25, 2007 3.980 4.150 3.980 3.990 52,101 +0.01(+0.25%)
Apr 24, 2007 4.050 4.050 3.980 3.980 51,317 -0.02(-0.50%)
Apr 23, 2007 4.000 4.080 3.980 4.000 57,815 -0.02(-0.50%)
Apr 20, 2007 4.010 4.070 4.006 4.020 38,426 -0.01(-0.25%)
Apr 19, 2007 4.070 4.090 4.010 4.030 13,387 -0.10(-2.42%)
Apr 18, 2007 4.350 4.350 3.910 4.130 71,294 +0.05(+1.23%)
Apr 17, 2007 4.140 4.150 4.073 4.080 19,238 +0.04(+1.09%)
Apr 16, 2007 4.060 4.060 3.890 4.036 28,014 -0.05(-1.18%)
Apr 13, 2007 3.900 4.140 3.890 4.084 25,511 +0.21(+5.53%)
Apr 12, 2007 3.975 4.000 3.850 3.870 52,072 -0.10(-2.52%)
Apr 11, 2007 3.980 4.050 3.940 3.970 162,218 -0.04(-1.00%)
Apr 10, 2007 4.004 4.100 4.000 4.010 96,920 -0.04(-0.99%)
Apr 09, 2007 3.990 4.050 3.960 4.050 47,601 +0.08(+2.02%)
Apr 05, 2007 3.940 4.040 3.880 3.970 60,758 +0.06(+1.53%)
Apr 04, 2007 3.900 3.980 3.840 3.910 28,236 +0.04(+1.03%)
Apr 03, 2007 3.900 4.000 3.820 3.870 29,638 -0.05(-1.28%)
Apr 02, 2007 3.960 3.990 3.850 3.920 40,532 -0.01(-0.25%)
Mar 30, 2007 3.750 3.970 3.750 3.930 27,523 +0.16(+4.24%)
Mar 29, 2007 3.830 3.830 3.710 3.770 24,794 -0.03(-0.79%)
Mar 28, 2007 3.780 3.880 3.730 3.800 22,695 -0.02(-0.52%)
Mar 27, 2007 3.990 3.990 3.720 3.820 33,871 -0.04(-1.04%)
Mar 26, 2007 4.030 4.040 3.700 3.860 140,573 -0.17(-4.22%)
Mar 23, 2007 3.970 4.090 3.970 4.030 54,631 +0.06(+1.51%)
Mar 22, 2007 3.800 3.980 3.800 3.970 40,530 +0.14(+3.65%)
Mar 21, 2007 3.900 3.980 3.800 3.830 41,532 -0.10(-2.54%)
Mar 20, 2007 4.000 4.000 3.880 3.930 19,367 -0.05(-1.26%)
Mar 19, 2007 3.930 4.100 3.930 3.980 25,324 +0.03(+0.76%)
Mar 16, 2007 4.050 4.050 3.830 3.950 16,078 -0.07(-1.74%)
Mar 15, 2007 4.060 4.070 3.972 4.020 31,547 -0.07(-1.71%)
Mar 14, 2007 4.120 4.120 3.890 4.090 68,840 +0.08(+2.00%)
Mar 13, 2007 4.180 4.200 4.010 4.010 17,054 -0.17(-4.07%)
Mar 12, 2007 4.140 4.240 4.130 4.180 36,466 +0.00(+0.00%)
Mar 09, 2007 4.070 4.200 4.022 4.180 24,320 +0.14(+3.47%)
Mar 08, 2007 4.100 4.190 4.020 4.040 44,656 -0.07(-1.70%)
Mar 07, 2007 3.720 4.110 3.662 4.110 81,595 +0.31(+8.16%)
Mar 06, 2007 3.810 3.830 3.600 3.800 42,278 -0.02(-0.52%)
Mar 05, 2007 3.990 4.030 3.660 3.820 68,066 -0.20(-4.98%)
Mar 02, 2007 4.080 4.140 3.990 4.020 16,745 -0.02(-0.50%)
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.