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, 2019 7.120 7.120 6.880 7.040 305,400 -0.08(-1.12%)
May 30, 2019 6.960 7.280 6.960 7.120 287,853 +0.22(+3.19%)
May 29, 2019 6.700 7.050 6.670 6.900 484,117 +0.25(+3.76%)
May 28, 2019 6.660 6.750 6.590 6.650 271,518 -0.01(-0.15%)
May 24, 2019 6.680 6.740 6.610 6.660 148,800 +0.02(+0.30%)
May 23, 2019 6.730 6.780 6.530 6.640 184,985 -0.17(-2.50%)
May 22, 2019 6.840 6.890 6.700 6.810 190,214 -0.03(-0.44%)
May 21, 2019 6.870 7.020 6.750 6.840 262,641 -0.01(-0.15%)
May 20, 2019 6.970 7.000 6.580 6.850 346,998 -0.10(-1.44%)
May 17, 2019 6.800 7.100 6.771 6.950 621,100 +0.11(+1.61%)
May 16, 2019 6.720 7.020 6.700 6.840 720,816 +0.14(+2.09%)
May 15, 2019 6.700 6.770 6.521 6.700 219,910 -0.03(-0.45%)
May 14, 2019 6.670 6.850 6.650 6.730 276,676 +0.11(+1.66%)
May 13, 2019 6.580 6.740 6.550 6.620 264,594 -0.08(-1.19%)
May 10, 2019 6.670 6.750 6.610 6.700 371,700 +0.00(+0.00%)
May 09, 2019 6.310 6.730 6.310 6.700 322,467 +0.30(+4.69%)
May 08, 2019 6.360 6.500 6.250 6.400 272,625 -0.02(-0.31%)
May 07, 2019 6.400 6.550 6.240 6.420 258,205 -0.05(-0.77%)
May 06, 2019 6.320 6.520 6.250 6.470 820,475 -0.03(-0.46%)
May 03, 2019 6.700 6.700 6.450 6.500 664,300 +0.18(+2.85%)
May 02, 2019 6.390 6.500 6.200 6.320 175,419 -0.08(-1.25%)
May 01, 2019 6.400 6.467 6.160 6.400 193,321 -0.02(-0.31%)
Apr 30, 2019 6.400 6.480 6.300 6.420 256,799 +0.12(+1.90%)
Apr 29, 2019 6.040 6.360 6.020 6.300 285,012 +0.29(+4.83%)
Apr 26, 2019 5.820 6.050 5.720 6.010 167,000 +0.21(+3.62%)
Apr 25, 2019 5.870 5.910 5.700 5.800 114,415 -0.08(-1.36%)
Apr 24, 2019 6.040 6.043 5.760 5.880 153,649 -0.17(-2.81%)
Apr 23, 2019 6.050 6.100 5.950 6.050 124,875 +0.00(+0.00%)
Apr 22, 2019 5.840 6.090 5.706 6.050 309,784 +0.26(+4.49%)
Apr 18, 2019 5.860 5.960 5.710 5.790 315,300 -0.10(-1.70%)
Apr 17, 2019 6.000 6.020 5.760 5.890 189,856 -0.16(-2.64%)
Apr 16, 2019 6.300 6.350 6.000 6.050 175,205 -0.03(-0.49%)
Apr 15, 2019 6.350 6.370 6.000 6.080 175,576 -0.27(-4.25%)
Apr 12, 2019 6.240 6.450 6.100 6.350 110,300 +0.22(+3.59%)
Apr 11, 2019 6.460 6.486 5.820 6.130 414,452 -0.35(-5.40%)
Apr 10, 2019 6.370 6.630 6.350 6.480 163,501 +0.13(+2.05%)
Apr 09, 2019 6.820 6.870 6.270 6.350 240,310 -0.54(-7.84%)
Apr 08, 2019 6.980 7.060 6.810 6.890 189,261 -0.10(-1.43%)
Apr 05, 2019 7.000 7.050 6.950 6.990 202,600 -0.01(-0.14%)
Apr 04, 2019 7.150 7.200 6.940 7.000 320,341 -0.05(-0.71%)
Apr 03, 2019 7.080 7.120 6.920 7.050 342,542 +0.02(+0.28%)
Apr 02, 2019 6.970 7.080 6.850 7.030 437,552 +0.08(+1.15%)
Apr 01, 2019 7.100 7.140 6.930 6.950 830,688 +0.34(+5.14%)
Mar 29, 2019 6.690 6.780 6.550 6.610 109,400 -0.02(-0.30%)
Mar 28, 2019 6.570 6.650 6.440 6.630 95,731 +0.01(+0.15%)
Mar 27, 2019 6.700 6.760 6.450 6.620 93,750 -0.08(-1.19%)
Mar 26, 2019 6.650 6.840 6.550 6.700 64,662 +0.08(+1.21%)
Mar 25, 2019 6.660 6.900 6.500 6.620 215,349 -0.09(-1.34%)
Mar 22, 2019 7.210 7.240 6.680 6.710 343,400 -0.46(-6.42%)
Mar 21, 2019 7.290 7.490 7.100 7.170 179,040 -0.12(-1.65%)
Mar 20, 2019 7.110 7.370 7.050 7.290 244,089 +0.16(+2.24%)
Mar 19, 2019 7.120 7.320 7.100 7.130 120,616 +0.04(+0.56%)
Mar 18, 2019 7.100 7.190 6.927 7.090 169,964 +0.01(+0.14%)
Mar 15, 2019 7.020 7.420 6.970 7.080 340,800 +0.09(+1.29%)
Mar 14, 2019 6.700 7.130 6.700 6.990 207,938 +0.23(+3.40%)
Mar 13, 2019 6.520 7.060 6.520 6.760 171,441 +0.24(+3.68%)
Mar 12, 2019 6.000 7.100 6.000 6.520 312,307 +0.47(+7.77%)
Mar 11, 2019 5.830 6.450 5.800 6.050 260,766 +0.17(+2.89%)
Mar 08, 2019 5.890 5.890 5.700 5.880 151,500 +0.07(+1.20%)
Mar 07, 2019 5.990 6.300 5.800 5.810 770,818 -0.01(-0.17%)
Mar 06, 2019 6.700 6.700 5.700 5.820 320,496 +5.16(+781.82%)
Mar 05, 2019 0.6200 0.6600 0.6000 0.6600 1,558,994 +0.05(+8.20%)
Mar 04, 2019 0.5800 0.6100 0.5800 0.6100 602,206 +0.02(+3.39%)
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.