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 (%)
Sep 30, 2019 3.850 4.000 3.670 3.970 190,687 +0.10(+2.58%)
Sep 27, 2019 3.900 3.920 3.820 3.870 59,400 -0.02(-0.51%)
Sep 26, 2019 3.860 3.920 3.770 3.890 98,027 +0.02(+0.52%)
Sep 25, 2019 3.980 4.050 3.820 3.870 57,141 -0.13(-3.25%)
Sep 24, 2019 4.130 4.130 3.770 4.000 233,734 -0.11(-2.68%)
Sep 23, 2019 4.070 4.150 4.010 4.110 140,942 +0.06(+1.48%)
Sep 20, 2019 3.920 4.100 3.840 4.050 359,000 +0.16(+4.11%)
Sep 19, 2019 4.230 4.270 3.870 3.890 321,742 -0.37(-8.69%)
Sep 18, 2019 4.360 4.400 4.100 4.260 207,643 -0.10(-2.29%)
Sep 17, 2019 4.480 4.490 4.310 4.360 117,976 -0.08(-1.80%)
Sep 16, 2019 4.440 4.501 4.290 4.440 130,204 +0.00(+0.00%)
Sep 13, 2019 4.560 4.650 4.440 4.440 58,800 -0.13(-2.84%)
Sep 12, 2019 4.750 4.750 4.230 4.570 252,222 -0.18(-3.79%)
Sep 11, 2019 4.740 4.850 4.660 4.750 129,302 +0.04(+0.85%)
Sep 10, 2019 4.720 4.800 4.530 4.710 325,622 -0.02(-0.42%)
Sep 09, 2019 4.950 5.000 4.700 4.730 254,221 -0.17(-3.47%)
Sep 06, 2019 4.990 5.040 4.850 4.900 202,800 -0.02(-0.41%)
Sep 05, 2019 5.060 5.150 4.900 4.920 327,334 -0.11(-2.19%)
Sep 04, 2019 5.200 5.340 5.000 5.030 135,919 -0.14(-2.71%)
Sep 03, 2019 5.360 5.360 5.080 5.170 197,546 -0.19(-3.54%)
Aug 30, 2019 5.260 5.400 5.170 5.360 330,300 +0.07(+1.32%)
Aug 29, 2019 5.350 5.470 5.200 5.290 152,540 +0.02(+0.38%)
Aug 28, 2019 5.430 5.450 5.240 5.270 294,795 -0.13(-2.41%)
Aug 27, 2019 5.370 5.750 5.300 5.400 197,970 +0.03(+0.56%)
Aug 26, 2019 5.490 5.520 5.040 5.370 604,958 -0.13(-2.36%)
Aug 23, 2019 5.500 5.830 5.230 5.500 389,400 +0.23(+4.36%)
Aug 22, 2019 5.570 5.620 5.150 5.270 243,063 -0.27(-4.87%)
Aug 21, 2019 5.820 5.820 5.540 5.540 258,580 -0.23(-3.99%)
Aug 20, 2019 6.080 6.080 5.650 5.770 229,754 -0.29(-4.79%)
Aug 19, 2019 6.190 6.220 6.000 6.060 166,461 -0.04(-0.66%)
Aug 16, 2019 6.110 6.190 5.920 6.100 242,300 -0.01(-0.16%)
Aug 15, 2019 6.400 6.420 5.920 6.110 244,410 -0.30(-4.68%)
Aug 14, 2019 6.610 6.790 6.340 6.410 262,884 -0.39(-5.74%)
Aug 13, 2019 6.500 6.880 6.430 6.800 476,221 +0.34(+5.26%)
Aug 12, 2019 6.250 6.750 6.250 6.460 320,478 +0.28(+4.53%)
Aug 09, 2019 6.630 6.650 5.850 6.180 698,800 -0.09(-1.44%)
Aug 08, 2019 6.420 6.520 6.050 6.270 250,546 -0.16(-2.49%)
Aug 07, 2019 6.450 6.450 6.000 6.430 294,248 -0.03(-0.46%)
Aug 06, 2019 6.670 6.800 6.270 6.460 192,441 -0.21(-3.15%)
Aug 05, 2019 6.720 6.860 6.585 6.670 204,183 -0.17(-2.49%)
Aug 02, 2019 6.740 6.880 6.650 6.840 170,900 +0.06(+0.88%)
Aug 01, 2019 6.900 6.960 6.420 6.780 232,241 -0.12(-1.74%)
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%)
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.