Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2020 1.280 1.300 1.000 1.000 1,273,300 -0.28(-21.88%)
Jan 30, 2020 1.450 1.505 1.260 1.280 401,610 -0.16(-11.11%)
Jan 29, 2020 1.550 1.570 1.410 1.440 269,630 -0.10(-6.49%)
Jan 28, 2020 1.570 1.660 1.514 1.540 252,327 -0.01(-0.65%)
Jan 27, 2020 1.570 1.620 1.550 1.550 225,632 -0.07(-4.32%)
Jan 24, 2020 1.840 1.868 1.600 1.620 372,000 -0.22(-11.96%)
Jan 23, 2020 1.880 1.897 1.820 1.840 60,691 -0.05(-2.65%)
Jan 22, 2020 1.940 1.940 1.820 1.890 115,646 -0.05(-2.58%)
Jan 21, 2020 2.080 2.080 1.900 1.940 126,440 -0.09(-4.43%)
Jan 17, 2020 1.960 2.120 1.940 2.030 273,500 +0.07(+3.57%)
Jan 16, 2020 1.850 2.020 1.820 1.960 289,698 +0.11(+5.95%)
Jan 15, 2020 1.870 1.883 1.780 1.850 95,311 -0.02(-1.07%)
Jan 14, 2020 1.800 1.900 1.770 1.870 109,597 +0.06(+3.31%)
Jan 13, 2020 1.860 1.890 1.750 1.810 159,981 -0.05(-2.69%)
Jan 10, 2020 1.960 1.970 1.840 1.860 122,300 -0.05(-2.62%)
Jan 09, 2020 1.860 1.940 1.730 1.910 261,359 +0.01(+0.53%)
Jan 08, 2020 1.990 2.000 1.850 1.900 316,568 -0.08(-4.04%)
Jan 07, 2020 1.950 2.030 1.908 1.980 160,900 +0.03(+1.54%)
Jan 06, 2020 2.070 2.070 1.880 1.950 473,241 -0.09(-4.41%)
Jan 03, 2020 1.900 2.100 1.820 2.040 512,900 +0.14(+7.37%)
Jan 02, 2020 1.580 1.900 1.550 1.900 348,397 +0.32(+20.25%)
Dec 31, 2019 1.670 1.670 1.550 1.580 451,800 -0.10(-5.95%)
Dec 30, 2019 1.750 1.790 1.680 1.680 193,830 -0.09(-5.08%)
Dec 27, 2019 1.780 1.830 1.760 1.770 263,400 -0.01(-0.56%)
Dec 26, 2019 1.840 1.925 1.780 1.780 177,334 -0.08(-4.30%)
Dec 24, 2019 1.780 1.910 1.775 1.860 165,800 +0.11(+6.29%)
Dec 23, 2019 1.790 1.850 1.740 1.750 453,205 +0.04(+2.34%)
Dec 20, 2019 1.790 1.790 1.573 1.710 253,800 -0.08(-4.47%)
Dec 19, 2019 1.960 1.970 1.760 1.790 148,234 -0.09(-4.79%)
Dec 18, 2019 2.000 2.007 1.760 1.880 211,379 -0.11(-5.53%)
Dec 17, 2019 2.140 2.140 1.925 1.990 223,313 -0.14(-6.57%)
Dec 16, 2019 2.160 2.170 2.051 2.130 64,147 -0.02(-0.93%)
Dec 13, 2019 2.240 2.300 2.120 2.150 70,700 -0.08(-3.59%)
Dec 12, 2019 2.090 2.300 2.075 2.230 292,029 +0.17(+8.25%)
Dec 11, 2019 2.160 2.195 2.040 2.060 146,777 -0.10(-4.63%)
Dec 10, 2019 2.200 2.250 2.120 2.160 126,594 -0.06(-2.70%)
Dec 09, 2019 2.390 2.390 2.160 2.220 161,957 -0.14(-5.93%)
Dec 06, 2019 2.520 2.550 2.310 2.360 127,800 -0.13(-5.22%)
Dec 05, 2019 2.570 2.570 2.445 2.490 86,102 -0.05(-2.16%)
Dec 04, 2019 2.310 2.554 2.300 2.545 244,842 +0.25(+10.65%)
Dec 03, 2019 2.500 2.520 2.280 2.300 210,326 -0.25(-9.80%)
Dec 02, 2019 2.590 2.690 2.510 2.550 118,769 -0.05(-1.92%)
Nov 29, 2019 2.800 2.850 2.585 2.600 95,300 -0.18(-6.47%)
Nov 27, 2019 2.830 2.910 2.770 2.780 72,600 -0.05(-1.77%)
Nov 26, 2019 3.010 3.036 2.820 2.830 80,206 -0.20(-6.60%)
Nov 25, 2019 3.010 3.070 3.010 3.030 55,923 +0.02(+0.66%)
Nov 22, 2019 3.000 3.020 2.980 3.010 53,700 +0.00(+0.00%)
Nov 21, 2019 3.130 3.300 3.000 3.010 127,655 -0.10(-3.22%)
Nov 20, 2019 3.040 3.153 3.000 3.110 191,051 +0.11(+3.67%)
Nov 19, 2019 2.880 3.030 2.800 3.000 183,608 +0.13(+4.53%)
Nov 18, 2019 2.910 3.000 2.750 2.870 90,798 -0.01(-0.35%)
Nov 15, 2019 2.870 2.900 2.810 2.880 68,700 +0.02(+0.70%)
Nov 14, 2019 3.000 3.000 2.820 2.860 103,017 -0.15(-4.98%)
Nov 13, 2019 3.050 3.050 2.990 3.010 137,313 -0.05(-1.63%)
Nov 12, 2019 3.100 3.126 2.940 3.060 93,077 -0.05(-1.61%)
Nov 11, 2019 3.000 3.130 2.970 3.110 254,716 +0.11(+3.67%)
Nov 08, 2019 2.960 3.080 2.820 3.000 196,400 +0.12(+4.17%)
Nov 07, 2019 2.650 2.950 2.650 2.880 222,930 +0.23(+8.68%)
Nov 06, 2019 2.780 2.826 2.630 2.650 109,562 -0.11(-3.99%)
Nov 05, 2019 2.720 2.800 2.570 2.760 201,268 +0.04(+1.47%)
Nov 04, 2019 2.710 2.820 2.700 2.720 187,063 +0.08(+3.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.