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 30, 2018 4.290 4.340 4.210 4.310 315,606 +0.02(+0.47%)
Apr 27, 2018 4.270 4.340 4.185 4.290 326,761 +0.03(+0.70%)
Apr 26, 2018 4.230 4.290 4.210 4.260 219,679 +0.03(+0.71%)
Apr 25, 2018 4.200 4.260 4.060 4.230 518,300 +0.05(+1.20%)
Apr 24, 2018 4.120 4.280 4.120 4.180 363,674 +0.04(+1.09%)
Apr 23, 2018 4.580 4.590 4.120 4.135 534,039 -0.46(-10.11%)
Apr 20, 2018 4.550 4.620 4.405 4.600 463,203 +0.03(+0.66%)
Apr 19, 2018 4.320 4.640 4.280 4.570 457,243 +0.26(+6.03%)
Apr 18, 2018 4.230 4.460 4.170 4.310 776,055 +0.10(+2.38%)
Apr 17, 2018 4.090 4.280 4.050 4.210 633,780 +0.14(+3.44%)
Apr 16, 2018 4.150 4.229 4.055 4.070 578,020 -0.04(-0.97%)
Apr 13, 2018 4.180 4.270 4.050 4.110 1,949,904 -0.07(-1.67%)
Apr 12, 2018 4.250 4.290 4.170 4.180 316,605 -0.05(-1.18%)
Apr 11, 2018 4.210 4.300 4.190 4.230 312,698 +0.00(+0.00%)
Apr 10, 2018 4.190 4.275 4.160 4.230 333,671 +0.09(+2.17%)
Apr 09, 2018 4.190 4.280 4.090 4.140 297,297 -0.08(-1.90%)
Apr 06, 2018 4.320 4.420 4.150 4.220 249,862 -0.13(-2.99%)
Apr 05, 2018 4.220 4.400 4.200 4.350 385,762 +0.16(+3.82%)
Apr 04, 2018 4.030 4.260 4.020 4.190 609,840 +0.12(+2.95%)
Apr 03, 2018 4.120 4.190 4.060 4.070 397,417 -0.04(-0.97%)
Apr 02, 2018 4.230 4.290 4.070 4.110 412,159 -0.12(-2.84%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.15(+3.68%)
Mar 28, 2018 4.130 4.160 4.060 4.080 277,924 -0.05(-1.21%)
Mar 27, 2018 4.180 4.250 4.090 4.130 289,879 -0.04(-0.96%)
Mar 26, 2018 4.120 4.170 3.990 4.170 313,723 +0.11(+2.71%)
Mar 23, 2018 4.240 4.380 4.050 4.060 301,013 -0.18(-4.25%)
Mar 22, 2018 4.290 4.380 4.190 4.240 355,974 -0.08(-1.85%)
Mar 21, 2018 4.230 4.370 4.180 4.320 405,840 +0.11(+2.61%)
Mar 20, 2018 4.400 4.471 4.130 4.210 672,771 +0.05(+1.20%)
Mar 19, 2018 4.210 4.260 4.110 4.160 648,301 -0.08(-1.89%)
Mar 16, 2018 4.060 4.300 4.060 4.240 1,129,920 +0.18(+4.43%)
Mar 15, 2018 4.110 4.170 4.000 4.060 721,937 -0.01(-0.25%)
Mar 14, 2018 4.270 4.280 4.040 4.070 754,829 -0.19(-4.46%)
Mar 13, 2018 4.500 4.530 4.220 4.260 541,228 -0.23(-5.12%)
Mar 12, 2018 4.260 4.500 4.230 4.490 358,912 +0.24(+5.65%)
Mar 09, 2018 4.240 4.330 4.210 4.250 557,842 +0.05(+1.19%)
Mar 08, 2018 4.160 4.250 4.140 4.200 356,365 +0.06(+1.45%)
Mar 07, 2018 4.120 4.160 4.060 4.140 399,197 +0.01(+0.24%)
Mar 06, 2018 4.150 4.170 4.050 4.130 394,969 -0.01(-0.24%)
Mar 05, 2018 4.160 4.200 4.090 4.140 493,200 -0.01(-0.24%)
Mar 02, 2018 4.040 4.180 4.040 4.150 590,286 +0.06(+1.47%)
Mar 01, 2018 4.010 4.140 4.000 4.090 569,828 +0.07(+1.74%)
Feb 28, 2018 4.070 4.150 4.000 4.020 423,055 -0.04(-0.99%)
Feb 27, 2018 4.330 4.420 4.060 4.060 606,994 -0.24(-5.58%)
Feb 26, 2018 4.080 4.370 4.080 4.300 758,847 +0.25(+6.04%)
Feb 23, 2018 4.040 4.100 4.010 4.055 354,253 +0.01(+0.25%)
Feb 22, 2018 4.045 1,005,530 -0.33(-7.65%)
Feb 21, 2018 4.360 4.495 4.240 4.380 598,847 +0.05(+1.15%)
Feb 20, 2018 4.350 4.395 4.290 4.330 559,513 +0.01(+0.23%)
Feb 16, 2018 4.320 4.320 4.320 0 +0.11(+2.61%)
Feb 15, 2018 3.800 4.280 3.800 4.210 2,143,046 +0.42(+11.08%)
Feb 14, 2018 4.010 4.120 3.770 3.790 4,060,230 -0.25(-6.19%)
Feb 13, 2018 4.190 4.240 4.040 4.040 472,564 -0.17(-4.04%)
Feb 12, 2018 4.130 4.270 4.130 4.210 354,134 +0.08(+1.94%)
Feb 09, 2018 4.120 4.170 4.000 4.130 503,459 +0.04(+0.98%)
Feb 08, 2018 4.230 4.110 4.090 519,866 -0.06(-1.45%)
Feb 07, 2018 4.050 4.330 4.049 4.150 863,873 +0.07(+1.72%)
Feb 06, 2018 4.070 4.230 4.060 4.080 925,730 -0.16(-3.77%)
Feb 05, 2018 4.150 4.360 4.130 4.240 535,252 +0.07(+1.68%)
Feb 02, 2018 4.200 4.250 4.120 4.170 555,155 -0.03(-0.71%)
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.