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, 2005 4.600 4.600 4.340 4.510 43,616 -0.12(-2.59%)
Jun 29, 2005 4.650 4.670 4.580 4.630 310,792 +0.05(+1.09%)
Jun 28, 2005 4.340 4.590 4.340 4.580 39,209 +0.20(+4.57%)
Jun 27, 2005 4.590 4.620 4.260 4.380 32,427 -0.26(-5.60%)
Jun 24, 2005 4.680 4.700 4.470 4.640 91,084 +0.07(+1.53%)
Jun 23, 2005 4.360 4.570 4.310 4.570 65,477 +0.29(+6.78%)
Jun 22, 2005 4.280 4.360 4.160 4.280 141,349 +0.03(+0.71%)
Jun 21, 2005 4.200 4.370 4.190 4.250 54,138 -0.06(-1.39%)
Jun 20, 2005 4.200 4.400 4.200 4.310 65,538 +0.11(+2.62%)
Jun 17, 2005 4.270 4.330 4.170 4.200 64,541 -0.16(-3.67%)
Jun 16, 2005 4.470 4.600 4.260 4.360 171,146 -0.18(-3.96%)
Jun 15, 2005 4.530 4.640 4.250 4.540 95,526 +0.03(+0.67%)
Jun 14, 2005 4.480 4.540 4.370 4.510 80,783 -0.06(-1.31%)
Jun 13, 2005 4.610 4.640 4.480 4.570 30,396 -0.02(-0.44%)
Jun 10, 2005 4.520 4.610 4.520 4.590 33,813 +0.15(+3.38%)
Jun 09, 2005 4.290 4.550 4.212 4.440 46,595 +0.12(+2.78%)
Jun 08, 2005 4.470 4.470 4.000 4.320 470,048 -0.06(-1.37%)
Jun 07, 2005 4.570 4.720 4.350 4.380 54,411 -0.12(-2.67%)
Jun 06, 2005 4.550 4.630 4.390 4.500 65,995 -0.10(-2.17%)
Jun 03, 2005 4.860 4.860 4.520 4.600 114,442 -0.04(-0.86%)
Jun 02, 2005 4.500 4.740 4.471 4.640 49,387 +0.20(+4.50%)
Jun 01, 2005 4.420 4.600 4.130 4.440 102,169 +0.09(+2.07%)
May 31, 2005 4.420 4.600 4.150 4.350 49,177 -0.03(-0.68%)
May 27, 2005 4.500 4.520 4.360 4.380 22,818 -0.05(-1.13%)
May 26, 2005 4.480 4.550 4.350 4.430 155,470 +0.03(+0.68%)
May 25, 2005 4.450 4.600 4.312 4.400 77,270 -0.11(-2.44%)
May 24, 2005 4.480 4.570 4.400 4.510 73,900 -0.08(-1.74%)
May 23, 2005 4.750 4.800 4.410 4.590 146,535 -0.10(-2.13%)
May 20, 2005 4.790 4.980 4.690 4.690 350,260 -0.14(-2.90%)
May 19, 2005 4.760 4.950 4.520 4.830 52,608 +0.04(+0.84%)
May 18, 2005 4.600 4.820 4.600 4.790 49,500 +0.22(+4.81%)
May 17, 2005 4.750 4.760 4.510 4.570 102,318 -0.06(-1.30%)
May 16, 2005 4.890 4.900 4.550 4.630 40,547 -0.16(-3.34%)
May 13, 2005 4.700 4.950 4.700 4.790 45,589 +0.13(+2.79%)
May 12, 2005 4.710 4.970 4.650 4.660 54,020 -0.15(-3.12%)
May 11, 2005 4.930 4.930 4.800 4.810 41,493 -0.19(-3.80%)
May 10, 2005 5.040 5.040 4.850 5.000 40,020 +0.03(+0.60%)
May 09, 2005 4.920 5.030 4.840 4.970 62,629 +0.17(+3.54%)
May 06, 2005 4.860 4.910 4.800 4.800 65,497 -0.05(-1.03%)
May 05, 2005 4.910 4.990 4.840 4.850 47,615 -0.11(-2.22%)
May 04, 2005 4.880 5.000 4.850 4.960 50,900 +0.02(+0.40%)
May 03, 2005 4.900 5.000 4.880 4.940 62,775 -0.01(-0.20%)
May 02, 2005 5.030 5.110 4.900 4.950 90,526 -0.12(-2.37%)
Apr 29, 2005 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
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.