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 )

160.12 -0.41 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 171.01 172.22 162.23 162.53 1,700,650 -9.33(-5.43%)
Apr 29, 2024 180.37 182.73 170.68 171.86 1,525,885 -7.77(-4.33%)
Apr 26, 2024 176.72 179.74 172.00 179.63 1,512,347 +3.60(+2.05%)
Apr 25, 2024 173.44 178.96 169.50 176.03 2,059,388 -0.95(-0.54%)
Apr 24, 2024 177.51 181.97 172.70 176.98 2,515,890 -0.01(-0.01%)
Apr 23, 2024 164.48 178.13 163.10 176.99 2,510,616 +15.53(+9.62%)
Apr 22, 2024 155.15 162.53 153.72 161.46 1,559,910 +4.73(+3.02%)
Apr 19, 2024 165.81 165.88 154.42 156.73 2,667,923 -10.78(-6.44%)
Apr 18, 2024 163.98 172.09 162.64 167.51 2,231,059 +1.25(+0.75%)
Apr 17, 2024 169.75 173.65 163.60 166.26 1,728,923 +0.58(+0.35%)
Apr 16, 2024 163.00 167.40 162.61 165.68 1,145,771 +2.28(+1.40%)
Apr 15, 2024 165.16 167.94 162.70 163.40 1,160,637 +0.49(+0.30%)
Apr 12, 2024 165.00 168.07 161.77 162.91 1,234,974 -4.31(-2.58%)
Apr 11, 2024 168.30 171.60 166.14 167.22 1,155,254 +0.04(+0.02%)
Apr 10, 2024 168.49 174.42 166.40 167.18 1,657,861 -2.97(-1.75%)
Apr 09, 2024 168.50 170.90 165.82 170.15 1,952,714 +4.49(+2.71%)
Apr 08, 2024 161.54 168.79 161.54 165.66 1,336,494 +4.28(+2.65%)
Apr 05, 2024 163.34 165.33 160.61 161.38 2,635,660 -1.15(-0.71%)
Apr 04, 2024 165.90 169.90 162.29 162.53 2,344,565 -1.24(-0.76%)
Apr 03, 2024 174.96 179.75 163.34 163.77 4,090,358 -22.16(-11.92%)
Apr 02, 2024 185.44 186.46 181.21 185.93 1,706,017 -6.04(-3.15%)
Apr 01, 2024 195.99 196.36 187.05 191.97 1,705,663 -4.06(-2.07%)
Mar 28, 2024 197.37 200.65 193.90 196.03 957,686 -0.22(-0.11%)
Mar 27, 2024 199.55 200.05 192.92 196.25 923,279 -1.57(-0.79%)
Mar 26, 2024 202.46 206.03 197.63 197.82 864,300 -2.22(-1.11%)
Mar 25, 2024 204.35 207.01 199.40 200.04 1,123,123 -5.56(-2.70%)
Mar 22, 2024 207.00 209.70 202.19 205.60 991,485 -1.71(-0.82%)
Mar 21, 2024 203.42 209.36 196.72 207.31 1,361,261 +6.77(+3.38%)
Mar 20, 2024 190.77 201.41 187.67 200.54 1,100,347 +9.87(+5.18%)
Mar 19, 2024 194.50 195.24 187.13 190.67 1,495,363 -6.19(-3.14%)
Mar 18, 2024 202.00 206.41 195.64 196.86 1,178,289 -2.51(-1.26%)
Mar 15, 2024 198.36 201.51 194.84 199.37 1,655,553 -0.92(-0.46%)
Mar 14, 2024 206.91 207.81 198.24 200.29 793,987 -6.13(-2.97%)
Mar 13, 2024 204.99 209.72 203.65 206.42 827,203 +1.11(+0.54%)
Mar 12, 2024 195.25 206.57 194.13 205.31 1,179,890 +11.33(+5.84%)
Mar 11, 2024 199.06 199.30 192.68 193.98 1,365,913 -6.93(-3.45%)
Mar 08, 2024 210.73 213.84 200.75 200.91 1,480,561 -9.02(-4.30%)
Mar 07, 2024 207.73 212.10 207.08 209.93 754,955 +2.92(+1.41%)
Mar 06, 2024 207.44 212.90 206.54 207.01 1,294,436 +5.39(+2.67%)
Mar 05, 2024 206.07 206.50 192.53 201.62 2,487,136 -7.34(-3.51%)
Mar 04, 2024 219.97 221.83 205.63 208.96 1,899,417 -8.44(-3.88%)
Mar 01, 2024 210.00 217.71 207.60 217.40 1,314,236 +8.87(+4.25%)
Feb 29, 2024 206.00 209.97 203.59 208.53 1,212,476 +3.78(+1.85%)
Feb 28, 2024 200.36 206.60 199.41 204.75 1,271,205 +2.75(+1.36%)
Feb 27, 2024 200.91 204.72 197.71 202.00 1,503,434 +2.39(+1.20%)
Feb 26, 2024 188.18 200.49 188.00 199.61 1,599,802 +13.67(+7.35%)
Feb 23, 2024 182.00 186.96 179.50 185.94 1,201,916 +3.57(+1.96%)
Feb 22, 2024 176.59 183.62 176.24 182.37 1,162,781 +10.04(+5.83%)
Feb 21, 2024 170.14 176.27 170.01 172.33 729,787 +0.96(+0.56%)
Feb 20, 2024 173.00 175.13 168.78 171.37 958,013 -2.61(-1.50%)
Feb 16, 2024 175.47 177.17 172.22 173.98 857,695 -1.28(-0.73%)
Feb 15, 2024 168.00 175.54 168.00 175.26 1,256,154 +8.48(+5.08%)
Feb 14, 2024 170.55 172.03 165.05 166.78 1,198,871 -1.08(-0.64%)
Feb 13, 2024 165.00 172.84 163.81 167.86 1,341,631 -4.05(-2.36%)
Feb 12, 2024 173.88 179.58 171.56 171.91 1,402,292 -2.61(-1.50%)
Feb 09, 2024 172.75 175.74 170.66 174.52 1,517,622 +2.98(+1.74%)
Feb 08, 2024 167.67 174.20 167.67 171.54 1,910,190 +6.72(+4.08%)
Feb 07, 2024 171.16 172.92 160.53 164.82 4,155,076 -8.50(-4.90%)
Feb 06, 2024 169.73 174.65 168.58 173.32 2,486,390 +3.58(+2.11%)
Feb 05, 2024 172.59 174.32 161.04 169.74 1,904,095 -0.02(-0.01%)
Feb 02, 2024 161.96 170.33 160.67 169.76 1,093,826 +7.26(+4.47%)
Feb 01, 2024 161.50 162.79 158.94 162.50 801,971 +2.97(+1.86%)
Jan 31, 2024 159.73 163.57 158.35 159.53 1,053,128 -1.48(-0.92%)
Jan 30, 2024 157.04 161.17 156.68 161.01 1,196,297 +2.17(+1.37%)
Jan 29, 2024 157.88 159.00 152.15 158.84 1,252,137 +1.70(+1.08%)
Jan 26, 2024 159.55 159.55 155.83 157.14 591,586 +0.59(+0.38%)
Jan 25, 2024 157.46 159.99 154.23 156.55 926,095 +1.68(+1.08%)
Jan 24, 2024 158.64 159.00 154.55 154.87 782,037 -1.31(-0.84%)
Jan 23, 2024 155.62 158.02 153.36 156.18 1,011,296 +2.32(+1.51%)
Jan 22, 2024 153.22 154.27 143.09 153.86 11,974,825 -3.93(-2.49%)
Jan 19, 2024 161.17 161.17 153.50 157.79 1,721,556 +1.41(+0.90%)
Jan 18, 2024 160.52 161.57 151.24 156.38 2,586,959 -6.72(-4.12%)
Jan 17, 2024 161.56 163.26 158.81 163.10 994,429 -0.83(-0.51%)
Jan 16, 2024 157.74 164.71 156.27 163.93 1,153,175 +6.32(+4.01%)
Jan 12, 2024 159.66 161.06 157.47 157.61 704,862 -1.46(-0.92%)
Jan 11, 2024 157.90 160.21 153.51 159.07 1,120,119 +3.44(+2.21%)
Jan 10, 2024 154.67 156.41 151.60 155.63 971,580 +0.95(+0.61%)
Jan 09, 2024 149.25 155.90 148.51 154.68 1,137,886 +4.03(+2.68%)
Jan 08, 2024 139.30 152.60 139.11 150.65 1,653,561 +12.63(+9.15%)
Jan 05, 2024 135.95 142.75 135.14 138.02 1,019,484 +0.75(+0.55%)
Jan 04, 2024 132.10 139.00 131.55 137.27 821,315 +5.11(+3.87%)
Jan 03, 2024 138.01 138.65 131.77 132.16 995,404 -7.50(-5.37%)
Jan 02, 2024 141.59 141.82 131.50 139.66 1,732,279 -4.68(-3.24%)
Dec 29, 2023 144.99 146.31 143.75 144.34 642,780 -0.77(-0.53%)
Dec 28, 2023 143.68 147.32 143.03 145.11 637,714 +1.06(+0.74%)
Dec 27, 2023 143.92 144.34 141.61 144.05 606,853 +0.31(+0.22%)
Dec 26, 2023 144.26 145.12 142.30 143.74 666,630 -0.10(-0.07%)
Dec 22, 2023 144.95 145.38 140.08 143.84 1,061,756 -1.36(-0.94%)
Dec 21, 2023 147.57 149.94 144.00 145.20 857,088 +0.55(+0.38%)
Dec 20, 2023 151.28 153.53 143.21 144.65 1,201,609 -7.88(-5.17%)
Dec 19, 2023 149.00 152.62 148.71 152.53 1,095,392 +4.75(+3.21%)
Dec 18, 2023 145.53 148.08 144.39 147.78 1,032,869 +3.41(+2.36%)
Dec 15, 2023 143.37 144.91 140.73 144.37 1,559,041 +1.16(+0.81%)
Dec 14, 2023 142.50 146.95 139.88 143.21 1,986,106 +1.42(+1.00%)
Dec 13, 2023 132.01 142.10 132.00 141.79 2,305,891 +10.72(+8.18%)
Dec 12, 2023 129.37 131.15 126.05 131.07 1,261,523 +2.46(+1.91%)
Dec 11, 2023 127.94 128.88 125.20 128.61 872,996 +1.34(+1.05%)
Dec 08, 2023 127.32 128.34 124.28 127.27 775,998 +0.37(+0.29%)
Dec 07, 2023 125.55 127.63 125.17 126.90 725,641 +1.41(+1.12%)
Dec 06, 2023 125.69 128.90 125.47 125.49 904,362 -0.37(-0.29%)
Dec 05, 2023 123.89 126.45 122.51 125.86 998,604 -0.73(-0.58%)
Dec 04, 2023 121.80 127.33 121.80 126.59 1,634,611 +4.15(+3.39%)
Dec 01, 2023 119.99 124.31 119.10 122.44 1,400,856 +4.35(+3.68%)
Nov 30, 2023 119.72 121.75 117.01 118.09 1,246,881 -0.80(-0.67%)
Nov 29, 2023 119.20 120.44 117.63 118.89 1,126,736 +0.70(+0.59%)
Nov 28, 2023 117.07 121.27 116.59 118.19 1,402,397 +0.75(+0.64%)
Nov 27, 2023 115.31 121.01 115.00 117.44 1,541,419 +3.06(+2.68%)
Nov 24, 2023 114.09 115.39 113.06 114.38 406,093 +0.62(+0.55%)
Nov 22, 2023 112.11 116.37 112.01 113.76 770,973 +2.05(+1.84%)
Nov 21, 2023 111.00 113.43 110.96 111.71 958,572 +0.58(+0.52%)
Nov 20, 2023 111.87 112.31 108.30 111.13 1,532,397 -1.72(-1.52%)
Nov 17, 2023 112.75 117.13 111.00 112.85 2,331,459 +0.97(+0.87%)
Nov 16, 2023 110.16 113.63 108.94 111.88 1,305,048 -1.33(-1.17%)
Nov 15, 2023 106.80 114.42 106.76 113.21 2,271,712 +7.00(+6.59%)
Nov 14, 2023 101.00 107.53 100.04 106.21 1,839,865 +8.93(+9.18%)
Nov 13, 2023 94.98 97.75 93.55 97.28 1,139,074 +2.19(+2.30%)
Nov 10, 2023 98.98 99.49 92.16 95.09 2,634,113 -4.36(-4.38%)
Nov 09, 2023 97.62 101.99 95.77 99.45 1,725,700 +1.31(+1.33%)
Nov 08, 2023 101.56 102.79 97.63 98.14 1,718,162 -3.87(-3.79%)
Nov 07, 2023 101.39 103.24 98.20 102.01 1,547,766 +0.33(+0.32%)
Nov 06, 2023 97.66 102.75 95.52 101.68 1,984,801 +5.53(+5.75%)
Nov 03, 2023 99.55 100.45 93.12 96.15 2,809,944 -1.86(-1.90%)
Nov 02, 2023 105.58 109.00 90.34 98.01 5,097,822 +3.47(+3.67%)
Nov 01, 2023 91.48 94.55 89.50 94.54 2,695,166 +1.91(+2.06%)
Oct 31, 2023 101.63 101.63 88.47 92.63 4,253,044 -10.52(-10.20%)
Oct 30, 2023 103.04 104.40 101.01 103.15 836,079 +0.91(+0.89%)
Oct 27, 2023 102.95 104.00 101.01 102.24 958,876 -0.72(-0.70%)
Oct 26, 2023 109.39 109.60 102.31 102.96 1,031,481 -5.48(-5.05%)
Oct 25, 2023 109.90 110.69 107.06 108.44 808,144 -1.79(-1.62%)
Oct 24, 2023 106.91 112.47 106.91 110.23 1,139,639 +4.71(+4.46%)
Oct 23, 2023 103.58 107.91 101.21 105.52 1,362,287 +3.64(+3.57%)
Oct 20, 2023 105.04 105.04 101.11 101.88 1,231,921 -2.84(-2.71%)
Oct 19, 2023 107.09 107.72 103.54 104.72 991,374 -1.64(-1.54%)
Oct 18, 2023 108.11 108.65 106.02 106.36 1,241,558 -2.36(-2.17%)
Oct 17, 2023 103.40 109.45 102.60 108.72 2,099,988 +5.02(+4.84%)
Oct 16, 2023 102.59 104.17 100.06 103.70 1,055,488 +2.31(+2.28%)
Oct 13, 2023 100.64 101.56 98.58 101.39 894,150 +0.60(+0.60%)
Oct 12, 2023 105.10 105.33 100.30 100.79 983,344 -4.31(-4.10%)
Oct 11, 2023 102.32 105.62 102.22 105.10 1,274,955 +3.28(+3.22%)
Oct 10, 2023 100.18 104.08 99.23 101.82 1,318,721 +1.56(+1.56%)
Oct 09, 2023 98.76 101.82 98.44 100.26 877,751 +0.33(+0.33%)
Oct 06, 2023 100.32 102.05 98.44 99.93 1,550,500 +3.38(+3.50%)
Oct 05, 2023 97.52 98.30 95.62 96.55 1,001,688 -2.93(-2.95%)
Oct 04, 2023 100.01 100.24 96.35 99.48 1,196,972 +0.37(+0.37%)
Oct 03, 2023 107.00 107.12 96.67 99.11 2,731,617 -9.10(-8.41%)
Oct 02, 2023 110.35 110.35 107.91 108.21 917,424 -1.62(-1.48%)
Sep 29, 2023 113.46 114.08 109.36 109.83 1,047,689 -2.25(-2.01%)
Sep 28, 2023 111.00 113.95 110.62 112.08 1,262,425 +1.72(+1.56%)
Sep 27, 2023 110.84 112.25 108.51 110.36 1,701,342 +1.07(+0.98%)
Sep 26, 2023 104.67 110.62 103.80 109.29 1,947,690 +2.49(+2.33%)
Sep 25, 2023 104.16 108.59 106.54 106.80 1,425,555 +1.64(+1.56%)
Sep 22, 2023 107.13 108.50 104.63 105.16 1,883,956 -0.85(-0.80%)
Sep 21, 2023 104.08 106.38 100.50 106.01 3,321,822 +0.36(+0.34%)
Sep 20, 2023 113.00 113.31 105.54 105.65 2,241,289 -6.83(-6.07%)
Sep 19, 2023 122.29 122.49 110.73 112.48 2,841,786 -10.52(-8.55%)
Sep 18, 2023 124.75 125.70 121.53 123.00 1,030,150 -2.77(-2.20%)
Sep 15, 2023 130.19 130.56 121.76 125.77 2,675,003 -4.41(-3.39%)
Sep 14, 2023 132.40 134.10 129.78 130.18 719,182 -1.81(-1.37%)
Sep 13, 2023 133.00 134.32 130.69 131.99 810,217 -1.84(-1.37%)
Sep 12, 2023 134.07 136.23 132.72 133.83 832,447 -1.62(-1.20%)
Sep 11, 2023 137.42 138.20 134.03 135.45 584,990 -0.59(-0.43%)
Sep 08, 2023 136.54 138.12 134.95 136.04 657,216 -1.81(-1.31%)
Sep 07, 2023 132.32 138.29 132.05 137.85 946,415 +4.07(+3.04%)
Sep 06, 2023 135.94 137.09 132.94 133.78 749,143 -2.47(-1.81%)
Sep 05, 2023 136.87 138.34 134.81 136.25 909,159 -0.72(-0.53%)
Sep 01, 2023 139.10 139.67 136.00 136.97 898,116 -1.74(-1.25%)
Aug 31, 2023 136.60 139.85 135.51 138.71 915,165 +2.02(+1.48%)
Aug 30, 2023 135.15 139.75 134.18 136.69 1,572,570 +3.06(+2.29%)
Aug 29, 2023 126.13 134.93 124.00 133.63 2,072,354 +11.00(+8.97%)
Aug 28, 2023 120.64 125.63 120.64 122.63 706,603 +1.95(+1.62%)
Aug 25, 2023 120.38 121.42 118.16 120.68 597,701 +0.98(+0.82%)
Aug 24, 2023 125.12 125.42 119.30 119.70 837,128 -5.13(-4.11%)
Aug 23, 2023 118.90 126.77 118.31 124.83 1,261,993 +6.41(+5.41%)
Aug 22, 2023 119.90 121.16 117.64 118.42 823,112 -0.93(-0.78%)
Aug 21, 2023 118.85 120.64 116.38 119.35 989,460 +1.31(+1.11%)
Aug 18, 2023 116.13 119.37 114.30 118.04 1,583,366 +0.70(+0.60%)
Aug 17, 2023 129.38 129.84 117.29 117.34 1,964,126 -12.17(-9.40%)
Aug 16, 2023 132.59 132.65 129.50 129.51 931,255 -2.82(-2.13%)
Aug 15, 2023 133.69 134.46 131.30 132.33 713,019 -1.83(-1.36%)
Aug 14, 2023 133.75 134.39 132.22 134.16 846,075 +1.70(+1.28%)
Aug 11, 2023 132.93 135.31 131.76 132.46 979,372 -0.76(-0.57%)
Aug 10, 2023 131.57 134.25 130.85 133.22 1,116,252 +2.26(+1.73%)
Aug 09, 2023 130.81 131.30 128.88 130.96 857,432 -0.57(-0.43%)
Aug 08, 2023 130.27 131.96 129.45 131.53 726,099 +0.63(+0.48%)
Aug 07, 2023 129.49 131.79 128.39 130.90 1,093,194 +2.75(+2.15%)
Aug 04, 2023 133.07 133.56 126.32 128.15 1,472,701 -3.91(-2.96%)
Aug 03, 2023 133.20 134.33 130.00 132.06 1,545,156 -1.13(-0.85%)
Aug 02, 2023 134.60 137.48 132.00 133.19 4,263,584 +16.69(+14.33%)
Aug 01, 2023 116.00 117.68 114.66 116.50 1,946,720 -0.22(-0.19%)
Jul 31, 2023 116.00 117.56 115.01 116.72 1,038,233 +0.78(+0.67%)
Jul 28, 2023 113.23 116.97 112.41 115.94 1,205,257 +4.45(+3.99%)
Jul 27, 2023 114.00 114.25 110.92 111.49 890,822 -1.58(-1.40%)
Jul 26, 2023 113.36 114.05 111.61 113.07 722,481 -1.03(-0.90%)
Jul 25, 2023 109.67 115.16 109.67 114.10 1,576,795 +4.74(+4.33%)
Jul 24, 2023 111.62 111.62 108.01 109.36 917,200 -2.26(-2.02%)
Jul 21, 2023 114.80 116.23 110.18 111.62 906,700 -2.10(-1.85%)
Jul 20, 2023 113.04 114.55 110.55 113.72 761,491 +0.09(+0.08%)
Jul 19, 2023 119.50 119.70 113.45 113.63 1,268,587 -5.88(-4.92%)
Jul 18, 2023 118.01 120.61 117.32 119.51 761,618 +0.85(+0.72%)
Jul 17, 2023 115.44 118.68 115.25 118.66 771,626 +3.06(+2.65%)
Jul 14, 2023 115.85 116.79 115.09 115.60 615,201 -0.01(-0.01%)
Jul 13, 2023 114.79 116.84 113.51 115.61 653,189 +1.17(+1.02%)
Jul 12, 2023 114.00 115.28 112.69 114.44 727,393 +0.95(+0.84%)
Jul 11, 2023 112.62 114.26 111.42 113.49 753,941 +1.15(+1.02%)
Jul 10, 2023 110.35 113.30 110.35 112.34 783,297 +2.34(+2.13%)
Jul 07, 2023 111.10 112.66 109.51 110.00 934,733 -1.10(-0.99%)
Jul 06, 2023 113.54 114.02 110.77 111.10 829,871 -3.27(-2.86%)
Jul 05, 2023 113.64 114.95 112.62 114.37 1,336,694 +1.12(+0.99%)
Jul 03, 2023 114.76 114.95 112.64 113.25 340,525 -0.98(-0.86%)
Jun 30, 2023 113.87 115.79 113.09 114.23 2,545,469 +1.73(+1.54%)
Jun 29, 2023 110.53 114.30 110.53 112.50 871,302 +1.94(+1.75%)
Jun 28, 2023 109.65 113.43 109.42 110.56 993,198 +0.47(+0.43%)
Jun 27, 2023 108.00 110.75 107.16 110.09 960,639 +2.68(+2.50%)
Jun 26, 2023 108.27 110.39 105.60 107.41 831,545 -1.04(-0.96%)
Jun 23, 2023 111.94 112.44 108.43 108.45 1,084,967 -4.36(-3.86%)
Jun 22, 2023 110.92 113.33 110.24 112.81 1,356,155 +1.34(+1.20%)
Jun 21, 2023 107.00 113.38 106.39 111.47 1,854,417 +4.28(+3.99%)
Jun 20, 2023 105.54 109.05 105.01 107.19 1,186,696 +3.11(+2.99%)
Jun 16, 2023 106.81 106.92 103.01 104.08 1,508,074 -1.02(-0.97%)
Jun 15, 2023 102.28 105.11 105.10 731,060 +15.09(+16.76%)
May 08, 2023 88.93 90.65 88.39 90.01 702,069 +1.62(+1.83%)
May 05, 2023 89.50 90.00 87.47 88.39 1,112,432 -1.03(-1.15%)
May 04, 2023 92.41 92.88 88.97 89.42 863,002 -3.05(-3.30%)
May 03, 2023 88.00 93.75 87.01 92.47 1,302,196 +0.73(+0.80%)
May 02, 2023 93.10 93.19 91.20 91.74 588,385 -0.98(-1.06%)
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.