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, 2018 5.640 5.670 5.550 5.610 624,586 -0.03(-0.53%)
May 30, 2018 5.600 5.800 5.540 5.640 748,520 +0.05(+0.89%)
May 29, 2018 5.620 5.690 5.400 5.590 495,939 -0.06(-1.06%)
May 25, 2018 5.650 5.650 5.650 0 +0.21(+3.86%)
May 24, 2018 5.350 5.580 5.340 5.440 536,017 +0.10(+1.87%)
May 23, 2018 5.320 5.490 5.295 5.340 463,900 -0.01(-0.19%)
May 22, 2018 5.200 5.420 5.155 5.350 487,466 +0.17(+3.28%)
May 21, 2018 5.050 5.300 5.040 5.180 522,420 +0.22(+4.44%)
May 18, 2018 4.980 5.060 4.870 4.960 400,404 +0.01(+0.20%)
May 17, 2018 5.060 5.150 4.860 4.950 394,485 -0.12(-2.37%)
May 16, 2018 4.860 5.150 4.860 5.070 567,467 +0.20(+4.11%)
May 15, 2018 4.800 4.885 4.740 4.870 438,558 +0.07(+1.46%)
May 14, 2018 4.740 4.870 4.720 4.800 334,167 +0.10(+2.13%)
May 11, 2018 4.720 4.760 4.510 4.700 496,603 -0.03(-0.63%)
May 10, 2018 4.550 4.770 4.540 4.730 471,769 +0.18(+3.96%)
May 09, 2018 4.510 4.585 4.410 4.550 317,180 +0.07(+1.56%)
May 08, 2018 4.620 4.800 4.430 4.480 570,710 -0.15(-3.24%)
May 07, 2018 4.380 4.790 4.320 4.630 1,016,603 +0.29(+6.68%)
May 04, 2018 4.300 4.400 4.280 4.340 715,740 +0.00(+0.00%)
May 03, 2018 4.250 4.470 4.250 4.340 582,050 -0.02(-0.46%)
May 02, 2018 4.350 4.510 4.230 4.360 506,693 -0.01(-0.23%)
May 01, 2018 4.310 4.550 4.270 4.370 422,723 +0.06(+1.39%)
Apr 30, 2018 4.290 4.340 4.210 4.310 315,606 +0.02(+0.47%)
Apr 27, 2018 4.270 4.340 4.185 4.290 326,761 +0.03(+0.70%)
Apr 26, 2018 4.230 4.290 4.210 4.260 219,679 +0.03(+0.71%)
Apr 25, 2018 4.200 4.260 4.060 4.230 518,300 +0.05(+1.20%)
Apr 24, 2018 4.120 4.280 4.120 4.180 363,674 +0.04(+1.09%)
Apr 23, 2018 4.580 4.590 4.120 4.135 534,039 -0.46(-10.11%)
Apr 20, 2018 4.550 4.620 4.405 4.600 463,203 +0.03(+0.66%)
Apr 19, 2018 4.320 4.640 4.280 4.570 457,243 +0.26(+6.03%)
Apr 18, 2018 4.230 4.460 4.170 4.310 776,055 +0.10(+2.38%)
Apr 17, 2018 4.090 4.280 4.050 4.210 633,780 +0.14(+3.44%)
Apr 16, 2018 4.150 4.229 4.055 4.070 578,020 -0.04(-0.97%)
Apr 13, 2018 4.180 4.270 4.050 4.110 1,949,904 -0.07(-1.67%)
Apr 12, 2018 4.250 4.290 4.170 4.180 316,605 -0.05(-1.18%)
Apr 11, 2018 4.210 4.300 4.190 4.230 312,698 +0.00(+0.00%)
Apr 10, 2018 4.190 4.275 4.160 4.230 333,671 +0.09(+2.17%)
Apr 09, 2018 4.190 4.280 4.090 4.140 297,297 -0.08(-1.90%)
Apr 06, 2018 4.320 4.420 4.150 4.220 249,862 -0.13(-2.99%)
Apr 05, 2018 4.220 4.400 4.200 4.350 385,762 +0.16(+3.82%)
Apr 04, 2018 4.030 4.260 4.020 4.190 609,840 +0.12(+2.95%)
Apr 03, 2018 4.120 4.190 4.060 4.070 397,417 -0.04(-0.97%)
Apr 02, 2018 4.230 4.290 4.070 4.110 412,159 -0.12(-2.84%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.15(+3.68%)
Mar 28, 2018 4.130 4.160 4.060 4.080 277,924 -0.05(-1.21%)
Mar 27, 2018 4.180 4.250 4.090 4.130 289,879 -0.04(-0.96%)
Mar 26, 2018 4.120 4.170 3.990 4.170 313,723 +0.11(+2.71%)
Mar 23, 2018 4.240 4.380 4.050 4.060 301,013 -0.18(-4.25%)
Mar 22, 2018 4.290 4.380 4.190 4.240 355,974 -0.08(-1.85%)
Mar 21, 2018 4.230 4.370 4.180 4.320 405,840 +0.11(+2.61%)
Mar 20, 2018 4.400 4.471 4.130 4.210 672,771 +0.05(+1.20%)
Mar 19, 2018 4.210 4.260 4.110 4.160 648,301 -0.08(-1.89%)
Mar 16, 2018 4.060 4.300 4.060 4.240 1,129,920 +0.18(+4.43%)
Mar 15, 2018 4.110 4.170 4.000 4.060 721,937 -0.01(-0.25%)
Mar 14, 2018 4.270 4.280 4.040 4.070 754,829 -0.19(-4.46%)
Mar 13, 2018 4.500 4.530 4.220 4.260 541,228 -0.23(-5.12%)
Mar 12, 2018 4.260 4.500 4.230 4.490 358,912 +0.24(+5.65%)
Mar 09, 2018 4.240 4.330 4.210 4.250 557,842 +0.05(+1.19%)
Mar 08, 2018 4.160 4.250 4.140 4.200 356,365 +0.06(+1.45%)
Mar 07, 2018 4.120 4.160 4.060 4.140 399,197 +0.01(+0.24%)
Mar 06, 2018 4.150 4.170 4.050 4.130 394,969 -0.01(-0.24%)
Mar 05, 2018 4.160 4.200 4.090 4.140 493,200 -0.01(-0.24%)
Mar 02, 2018 4.040 4.180 4.040 4.150 590,286 +0.06(+1.47%)
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.