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 (%)
Jul 31, 2019 6.970 7.100 6.790 6.900 337,601 -0.03(-0.43%)
Jul 30, 2019 6.630 7.010 6.570 6.930 160,097 +0.25(+3.74%)
Jul 29, 2019 6.650 6.750 6.400 6.680 172,179 +0.01(+0.15%)
Jul 26, 2019 6.570 6.730 6.525 6.670 543,900 +0.11(+1.68%)
Jul 25, 2019 6.830 6.860 6.520 6.560 190,955 -0.23(-3.39%)
Jul 24, 2019 6.730 6.810 6.630 6.790 148,472 +0.10(+1.49%)
Jul 23, 2019 6.710 6.740 6.620 6.690 174,419 +0.01(+0.15%)
Jul 22, 2019 6.680 6.780 6.610 6.680 146,250 +0.00(+0.00%)
Jul 19, 2019 6.830 6.830 6.610 6.680 93,800 -0.11(-1.62%)
Jul 18, 2019 6.750 6.840 6.620 6.790 160,018 +0.01(+0.15%)
Jul 17, 2019 6.510 6.850 6.430 6.780 236,641 +0.30(+4.63%)
Jul 16, 2019 6.430 6.690 6.300 6.480 718,286 +0.03(+0.47%)
Jul 15, 2019 6.720 6.730 6.350 6.450 115,604 -0.27(-4.02%)
Jul 12, 2019 6.660 6.860 6.510 6.720 199,300 +0.08(+1.20%)
Jul 11, 2019 7.170 7.200 6.220 6.640 550,482 -0.48(-6.74%)
Jul 10, 2019 7.050 7.150 6.970 7.120 136,095 +0.07(+0.99%)
Jul 09, 2019 7.170 7.200 6.970 7.050 135,323 -0.16(-2.22%)
Jul 08, 2019 7.490 7.500 7.110 7.210 758,910 -0.30(-3.99%)
Jul 05, 2019 7.500 7.600 7.400 7.510 92,300 -0.02(-0.27%)
Jul 03, 2019 7.600 7.740 7.470 7.530 136,600 -0.01(-0.13%)
Jul 02, 2019 7.380 7.580 7.200 7.540 206,655 +0.14(+1.89%)
Jul 01, 2019 7.310 7.690 7.280 7.400 235,384 +0.16(+2.21%)
Jun 28, 2019 7.280 7.330 7.130 7.240 1,158,300 -0.06(-0.82%)
Jun 27, 2019 7.640 7.640 6.870 7.300 365,255 -0.32(-4.20%)
Jun 26, 2019 7.890 7.950 7.575 7.620 244,476 -0.25(-3.18%)
Jun 25, 2019 7.830 8.000 7.700 7.870 310,055 +0.04(+0.51%)
Jun 24, 2019 7.870 8.090 7.780 7.830 587,723 -0.01(-0.13%)
Jun 21, 2019 7.800 8.000 7.410 7.840 624,900 +0.00(+0.00%)
Jun 20, 2019 7.950 8.020 7.810 7.840 338,337 -0.03(-0.38%)
Jun 19, 2019 7.740 8.140 7.740 7.870 572,944 +0.12(+1.55%)
Jun 18, 2019 7.730 7.830 7.610 7.750 249,272 +0.09(+1.17%)
Jun 17, 2019 7.620 7.850 7.520 7.660 258,731 +0.06(+0.79%)
Jun 14, 2019 7.400 7.610 7.400 7.600 141,800 +0.19(+2.56%)
Jun 13, 2019 7.550 7.690 7.240 7.410 195,933 -0.07(-0.94%)
Jun 12, 2019 7.520 7.720 7.400 7.480 226,888 -0.02(-0.27%)
Jun 11, 2019 7.840 7.850 7.460 7.500 370,123 -0.20(-2.60%)
Jun 10, 2019 7.220 7.840 7.170 7.700 294,585 +0.55(+7.69%)
Jun 07, 2019 7.250 7.440 7.000 7.150 276,800 +0.23(+3.32%)
Jun 06, 2019 6.810 6.980 6.730 6.920 239,724 +0.12(+1.76%)
Jun 05, 2019 6.840 6.880 6.670 6.800 594,009 -0.01(-0.15%)
Jun 04, 2019 6.790 6.905 6.700 6.810 345,671 +0.02(+0.29%)
Jun 03, 2019 7.050 7.230 6.670 6.790 419,090 -0.25(-3.55%)
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%)
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.