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 (%)
Apr 29, 2016 11.42 11.50 10.98 11.21 639,646 -0.27(-2.35%)
Apr 28, 2016 11.60 11.93 11.46 11.48 1,138,676 -0.08(-0.69%)
Apr 27, 2016 11.21 12.09 11.19 11.56 2,749,697 +0.32(+2.85%)
Apr 26, 2016 11.47 11.47 11.02 11.24 1,298,812 -0.19(-1.66%)
Apr 25, 2016 11.32 11.61 11.29 11.43 1,025,230 +0.04(+0.35%)
Apr 22, 2016 11.04 11.39 11.02 11.39 867,926 +0.33(+2.98%)
Apr 21, 2016 10.67 11.20 10.67 11.06 1,666,191 +0.35(+3.27%)
Apr 20, 2016 10.68 10.83 10.50 10.71 592,178 +0.08(+0.75%)
Apr 19, 2016 10.61 10.87 10.56 10.63 1,168,637 -0.01(-0.09%)
Apr 18, 2016 10.23 10.69 10.13 10.64 856,680 +0.38(+3.70%)
Apr 15, 2016 9.850 10.45 9.810 10.26 1,852,871 +0.37(+3.74%)
Apr 14, 2016 9.560 9.900 9.520 9.890 720,428 +0.31(+3.24%)
Apr 13, 2016 9.200 9.690 9.030 9.580 1,620,586 +0.59(+6.56%)
Apr 12, 2016 8.950 9.060 8.840 8.990 421,542 +0.06(+0.67%)
Apr 11, 2016 9.090 9.170 8.900 8.930 760,113 -0.09(-1.00%)
Apr 08, 2016 8.840 9.080 8.760 9.020 665,346 +0.25(+2.91%)
Apr 07, 2016 8.870 9.050 8.610 8.765 558,164 -0.13(-1.52%)
Apr 06, 2016 8.720 8.920 8.630 8.900 498,964 +0.16(+1.83%)
Apr 05, 2016 8.560 8.750 8.470 8.740 650,153 +0.09(+1.04%)
Apr 04, 2016 8.600 8.830 8.540 8.650 572,272 +0.14(+1.65%)
Apr 01, 2016 8.330 8.530 8.125 8.510 719,854 +0.15(+1.79%)
Mar 31, 2016 8.280 8.500 8.270 8.360 414,988 +0.06(+0.72%)
Mar 30, 2016 8.480 8.610 8.270 8.300 504,421 -0.15(-1.78%)
Mar 29, 2016 7.900 8.490 7.800 8.450 634,777 +0.50(+6.29%)
Mar 28, 2016 8.090 8.180 7.950 7.950 424,722 -0.12(-1.49%)
Mar 24, 2016 8.230 8.070 8.070 8.070 713,600 -0.17(-2.06%)
Mar 23, 2016 8.710 8.980 8.200 8.240 809,470 -0.48(-5.50%)
Mar 22, 2016 8.390 8.730 8.320 8.720 450,446 +0.27(+3.20%)
Mar 21, 2016 8.550 8.710 8.350 8.450 365,978 -0.08(-0.94%)
Mar 18, 2016 8.460 8.660 8.370 8.530 1,403,580 +0.14(+1.67%)
Mar 17, 2016 8.430 8.750 8.230 8.390 698,362 -0.06(-0.71%)
Mar 16, 2016 8.530 8.560 8.310 8.450 483,950 -0.16(-1.86%)
Mar 15, 2016 8.790 8.980 8.535 8.610 773,783 -0.29(-3.26%)
Mar 14, 2016 8.900 9.080 8.730 8.900 444,801 +0.00(+0.00%)
Mar 11, 2016 8.740 9.000 8.680 8.900 484,297 +0.27(+3.13%)
Mar 10, 2016 8.840 8.930 8.550 8.630 886,117 -0.20(-2.27%)
Mar 09, 2016 9.310 9.390 8.820 8.830 671,154 -0.48(-5.16%)
Mar 08, 2016 9.380 9.515 9.280 9.310 791,166 -0.09(-0.96%)
Mar 07, 2016 9.120 9.580 9.120 9.400 1,051,372 +0.20(+2.17%)
Mar 04, 2016 8.880 8.956 8.810 9.200 913,333 +0.36(+4.07%)
Mar 03, 2016 8.840 8.940 8.715 8.840 519,572 -0.04(-0.45%)
Mar 02, 2016 8.680 8.920 8.640 8.880 375,000 +0.17(+1.95%)
Mar 01, 2016 8.700 8.830 8.570 8.710 631,480 +0.09(+1.04%)
Feb 29, 2016 8.530 8.750 8.500 8.620 978,501 +0.03(+0.35%)
Feb 26, 2016 8.120 8.660 8.025 8.590 769,042 +0.48(+5.92%)
Feb 25, 2016 8.160 8.300 7.950 8.110 987,667 +0.09(+1.12%)
Feb 24, 2016 7.390 8.070 7.370 8.020 1,457,975 +0.52(+6.93%)
Feb 23, 2016 7.500 7.810 7.190 7.500 1,809,134 -0.03(-0.40%)
Feb 22, 2016 7.330 7.560 7.250 7.530 1,268,149 +0.16(+2.10%)
Feb 19, 2016 7.120 7.435 7.000 7.375 605,625 +0.24(+3.29%)
Feb 18, 2016 7.120 7.190 6.990 7.140 609,810 -0.03(-0.42%)
Feb 17, 2016 7.180 7.340 7.140 7.170 819,445 +0.06(+0.84%)
Feb 16, 2016 6.970 7.220 6.930 7.110 903,402 +0.19(+2.75%)
Feb 12, 2016 6.890 6.920 6.920 6.920 682,500 +0.13(+1.91%)
Feb 11, 2016 6.940 7.000 6.625 6.790 772,862 -0.30(-4.23%)
Feb 10, 2016 6.910 7.205 6.750 7.090 1,560,312 +0.20(+2.90%)
Feb 09, 2016 6.600 6.920 6.505 6.890 5,390,282 +0.23(+3.45%)
Feb 08, 2016 7.150 7.230 6.570 6.660 1,089,291 -0.59(-8.14%)
Feb 05, 2016 7.530 7.675 7.230 7.250 790,891 -0.28(-3.72%)
Feb 04, 2016 7.430 7.620 7.100 7.530 1,752,513 +0.11(+1.48%)
Feb 03, 2016 7.400 7.630 7.205 7.420 852,140 +0.12(+1.64%)
Feb 02, 2016 7.280 7.370 6.970 7.300 744,999 +0.02(+0.27%)
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.