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

E.L.F. Beauty Inc (NY: ELF )

176.98 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
Dec 31, 2018 8.660 8.750 8.335 8.660 555,400 -0.07(-0.80%)
Dec 28, 2018 8.580 8.800 8.430 8.730 384,500 +0.21(+2.46%)
Dec 27, 2018 8.210 8.560 8.070 8.520 334,115 +0.15(+1.79%)
Dec 26, 2018 7.950 8.380 7.700 8.370 471,023 +0.52(+6.62%)
Dec 24, 2018 8.260 8.310 7.710 7.850 651,600 -0.46(-5.54%)
Dec 21, 2018 8.510 8.750 8.070 8.310 882,400 -0.16(-1.89%)
Dec 20, 2018 9.320 9.400 8.360 8.470 774,248 -0.93(-9.89%)
Dec 19, 2018 9.550 9.750 9.291 9.400 529,611 -0.15(-1.57%)
Dec 18, 2018 9.630 10.01 9.480 9.550 388,367 -0.05(-0.52%)
Dec 17, 2018 9.910 10.18 9.530 9.600 709,009 -0.30(-3.03%)
Dec 14, 2018 10.49 10.50 9.890 9.900 458,100 -0.77(-7.22%)
Dec 13, 2018 10.90 11.01 10.53 10.67 296,174 -0.30(-2.73%)
Dec 12, 2018 10.90 11.21 10.90 10.97 409,712 +0.10(+0.92%)
Dec 11, 2018 11.12 11.15 10.81 10.87 353,793 -0.09(-0.82%)
Dec 10, 2018 11.10 11.24 10.62 10.96 461,529 -0.16(-1.44%)
Dec 07, 2018 11.10 11.43 11.00 11.12 451,600 -0.09(-0.80%)
Dec 06, 2018 11.44 11.48 10.71 11.21 629,091 -0.42(-3.61%)
Dec 04, 2018 12.52 12.52 11.61 11.63 355,700 -0.85(-6.81%)
Dec 03, 2018 12.89 12.90 12.22 12.48 417,810 -0.28(-2.19%)
Nov 30, 2018 12.43 12.85 12.39 12.76 537,800 +0.27(+2.16%)
Nov 29, 2018 12.60 12.75 12.39 12.49 434,794 -0.14(-1.11%)
Nov 28, 2018 12.12 12.80 12.10 12.63 1,072,074 +0.49(+4.04%)
Nov 27, 2018 12.22 12.25 11.97 12.14 398,041 -0.14(-1.14%)
Nov 26, 2018 12.11 12.58 12.06 12.28 669,287 +0.27(+2.25%)
Nov 23, 2018 12.32 12.48 11.96 12.01 227,200 -0.44(-3.53%)
Nov 21, 2018 12.45 12.45 12.45 0 +0.26(+2.13%)
Nov 20, 2018 12.08 12.61 11.92 12.19 485,089 -0.05(-0.41%)
Nov 19, 2018 13.01 13.10 12.18 12.24 728,769 -0.76(-5.85%)
Nov 16, 2018 13.00 13.12 12.87 13.00 295,700 -0.20(-1.52%)
Nov 15, 2018 12.87 13.25 12.71 13.20 386,678 +0.31(+2.40%)
Nov 14, 2018 13.09 13.25 12.69 12.89 505,536 -0.09(-0.69%)
Nov 13, 2018 12.85 13.24 12.52 12.98 466,995 +0.22(+1.72%)
Nov 12, 2018 13.00 13.09 12.72 12.76 296,286 -0.25(-1.92%)
Nov 09, 2018 13.10 13.17 12.62 13.01 544,200 -0.21(-1.59%)
Nov 08, 2018 13.39 13.43 12.96 13.22 467,055 -0.22(-1.64%)
Nov 07, 2018 13.34 13.99 13.13 13.44 1,532,788 +0.21(+1.59%)
Nov 06, 2018 13.25 13.35 12.32 13.23 4,716,676 +2.13(+19.19%)
Nov 05, 2018 10.88 11.16 10.72 11.10 722,688 +0.23(+2.12%)
Nov 02, 2018 10.83 11.08 10.76 10.87 253,600 +0.06(+0.56%)
Nov 01, 2018 10.68 10.84 10.45 10.81 288,725 +0.20(+1.89%)
Oct 31, 2018 10.55 10.87 10.44 10.61 394,478 +0.13(+1.24%)
Oct 30, 2018 10.25 10.50 10.11 10.48 358,733 +0.24(+2.34%)
Oct 29, 2018 10.33 10.53 10.12 10.24 421,234 -0.02(-0.19%)
Oct 26, 2018 10.69 10.69 10.18 10.26 336,000 -0.47(-4.38%)
Oct 25, 2018 10.42 10.88 10.41 10.73 338,834 +0.33(+3.17%)
Oct 24, 2018 10.62 10.79 10.37 10.40 379,817 -0.27(-2.53%)
Oct 23, 2018 10.73 10.76 10.42 10.67 424,961 -0.20(-1.84%)
Oct 22, 2018 10.40 10.91 10.37 10.87 353,752 +0.47(+4.52%)
Oct 19, 2018 10.49 10.82 10.37 10.40 310,000 -0.08(-0.76%)
Oct 18, 2018 10.90 10.92 10.36 10.48 418,519 -0.46(-4.20%)
Oct 17, 2018 10.66 10.94 10.44 10.94 419,049 +0.09(+0.83%)
Oct 16, 2018 11.26 11.46 10.11 10.85 950,105 -0.63(-5.49%)
Oct 15, 2018 11.50 11.65 11.34 11.48 306,076 -0.03(-0.26%)
Oct 12, 2018 11.69 11.69 11.28 11.51 532,200 -0.07(-0.60%)
Oct 11, 2018 12.12 12.14 11.56 11.58 315,464 -0.57(-4.69%)
Oct 10, 2018 12.40 12.53 12.13 12.15 336,220 -0.25(-2.02%)
Oct 09, 2018 12.77 12.84 12.36 12.40 408,585 -0.37(-2.90%)
Oct 08, 2018 12.54 12.88 12.44 12.77 279,567 +0.18(+1.43%)
Oct 05, 2018 12.35 12.67 12.20 12.59 482,700 +0.21(+1.70%)
Oct 04, 2018 12.93 12.93 12.33 12.38 386,959 -0.62(-4.77%)
Oct 03, 2018 13.11 13.25 12.88 13.00 312,893 -0.04(-0.31%)
Oct 02, 2018 12.90 13.23 12.80 13.04 398,445 +0.12(+0.93%)
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.