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 (%)
Jun 30, 2004 4.930 5.000 4.840 4.840 94,700 -0.01(-0.21%)
Jun 29, 2004 4.900 4.920 4.830 4.850 71,500 +0.05(+1.04%)
Jun 28, 2004 4.900 4.900 4.800 4.800 117,600 +0.04(+0.84%)
Jun 25, 2004 4.710 5.020 4.710 4.760 67,700 -0.14(-2.86%)
Jun 24, 2004 4.590 4.920 4.590 4.900 100,600 +0.11(+2.30%)
Jun 23, 2004 4.940 4.980 4.750 4.790 57,500 +0.04(+0.84%)
Jun 22, 2004 4.840 4.860 4.740 4.750 133,200 +0.02(+0.42%)
Jun 21, 2004 4.650 4.850 4.650 4.730 75,500 +0.06(+1.28%)
Jun 18, 2004 4.700 4.840 4.670 4.670 57,000 -0.03(-0.64%)
Jun 17, 2004 4.890 4.890 4.650 4.700 72,600 +0.01(+0.21%)
Jun 16, 2004 4.900 4.900 4.650 4.690 201,200 +0.08(+1.74%)
Jun 15, 2004 4.990 4.990 4.600 4.610 44,300 -0.12(-2.54%)
Jun 14, 2004 4.700 4.840 4.700 4.730 41,900 +0.03(+0.64%)
Jun 10, 2004 4.680 4.770 4.670 4.700 36,500 +0.00(+0.00%)
Jun 09, 2004 4.990 4.990 4.700 4.700 45,700 -0.06(-1.26%)
Jun 08, 2004 4.930 4.940 4.760 4.760 20,700 -0.04(-0.83%)
Jun 07, 2004 4.770 4.950 4.670 4.800 58,900 -0.02(-0.41%)
Jun 04, 2004 4.860 4.950 4.820 4.820 26,200 -0.05(-1.03%)
Jun 03, 2004 4.850 4.940 4.850 4.870 22,100 -0.05(-1.02%)
Jun 02, 2004 4.860 4.980 4.860 4.920 38,500 +0.05(+1.03%)
Jun 01, 2004 4.950 5.000 4.860 4.870 18,800 -0.07(-1.42%)
May 28, 2004 4.840 4.990 4.840 4.940 52,400 +0.05(+1.02%)
May 27, 2004 4.940 4.960 4.880 4.890 28,800 +0.01(+0.20%)
May 26, 2004 5.050 5.050 4.830 4.880 37,900 -0.12(-2.40%)
May 25, 2004 5.030 5.030 4.810 5.000 126,000 +0.12(+2.46%)
May 24, 2004 4.970 5.080 4.865 4.880 42,000 -0.02(-0.41%)
May 21, 2004 4.970 4.970 4.663 4.900 57,300 -0.12(-2.39%)
May 20, 2004 4.890 5.200 4.850 5.020 106,700 -0.03(-0.59%)
May 19, 2004 4.940 5.110 4.940 5.050 56,500 -0.06(-1.17%)
May 18, 2004 4.920 5.110 4.900 5.110 42,700 +0.15(+3.02%)
May 17, 2004 4.940 4.990 4.760 4.960 23,000 +0.03(+0.61%)
May 14, 2004 4.850 4.930 4.800 4.930 73,000 +0.07(+1.44%)
May 13, 2004 4.930 5.150 4.820 4.860 125,500 -0.03(-0.61%)
May 12, 2004 4.940 4.940 4.500 4.890 152,900 +0.08(+1.66%)
May 11, 2004 4.770 5.390 4.630 4.810 105,200 +0.26(+5.71%)
May 10, 2004 4.900 5.100 4.295 4.550 229,300 -0.41(-8.27%)
May 07, 2004 4.900 5.150 4.850 4.960 45,000 +0.05(+1.02%)
May 06, 2004 4.850 4.940 4.600 4.910 83,600 +0.34(+7.44%)
May 05, 2004 4.800 4.800 4.550 4.570 149,300 -0.03(-0.65%)
May 04, 2004 4.810 5.000 4.470 4.600 319,700 -0.27(-5.54%)
May 03, 2004 5.070 5.100 4.630 4.870 198,100 -0.18(-3.56%)
Apr 30, 2004 5.400 5.410 4.860 5.050 125,600 -0.25(-4.72%)
Apr 29, 2004 5.550 5.600 4.930 5.300 924,500 -0.20(-3.64%)
Apr 28, 2004 5.670 5.730 5.390 5.500 70,700 -0.39(-6.62%)
Apr 27, 2004 5.745 5.890 5.600 5.890 125,300 -0.01(-0.17%)
Apr 26, 2004 5.890 5.900 5.700 5.900 42,700 -0.01(-0.17%)
Apr 23, 2004 5.880 5.930 5.871 5.910 61,800 +0.03(+0.51%)
Apr 22, 2004 5.735 6.080 5.460 5.880 116,800 +0.06(+1.03%)
Apr 21, 2004 5.830 5.830 5.740 5.820 30,500 -0.03(-0.51%)
Apr 20, 2004 5.780 5.890 5.750 5.850 34,600 +0.06(+1.04%)
Apr 19, 2004 5.720 5.799 5.720 5.790 24,800 +0.05(+0.87%)
Apr 16, 2004 5.605 5.740 5.530 5.740 72,700 +0.13(+2.32%)
Apr 15, 2004 5.460 5.640 5.400 5.610 33,600 -0.08(-1.41%)
Apr 14, 2004 5.300 5.800 5.290 5.690 65,200 -0.13(-2.23%)
Apr 13, 2004 5.360 5.850 5.360 5.820 58,300 +0.11(+1.93%)
Apr 12, 2004 5.550 5.710 5.370 5.710 41,000 +0.07(+1.24%)
Apr 08, 2004 5.590 5.800 5.490 5.640 58,000 +0.05(+0.89%)
Apr 07, 2004 5.670 5.740 5.380 5.590 42,700 +0.04(+0.72%)
Apr 06, 2004 5.825 5.860 5.380 5.550 65,400 -0.35(-5.93%)
Apr 05, 2004 5.630 5.900 5.620 5.900 206,100 +0.27(+4.80%)
Apr 02, 2004 5.650 5.650 5.350 5.630 64,200 +0.12(+2.18%)
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.