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 (%)
Nov 30, 2005 6.020 6.250 5.890 6.140 45,745 +0.13(+2.16%)
Nov 29, 2005 5.960 6.160 5.780 6.010 68,441 -0.06(-0.99%)
Nov 28, 2005 6.210 6.330 5.960 6.070 61,363 +0.02(+0.33%)
Nov 25, 2005 6.180 6.300 5.830 6.050 67,489 -0.20(-3.20%)
Nov 23, 2005 6.280 6.500 6.150 6.250 93,888 +0.00(+0.00%)
Nov 22, 2005 6.240 6.250 6.020 6.250 74,083 +0.01(+0.16%)
Nov 21, 2005 6.050 6.540 5.980 6.240 190,430 +0.26(+4.35%)
Nov 18, 2005 5.610 5.980 5.560 5.980 108,063 +0.38(+6.79%)
Nov 17, 2005 5.740 5.910 5.450 5.600 111,094 -0.20(-3.45%)
Nov 16, 2005 5.890 6.000 5.729 5.800 157,652 +0.02(+0.35%)
Nov 15, 2005 5.750 5.950 5.520 5.780 161,440 +0.10(+1.76%)
Nov 14, 2005 5.570 5.750 5.450 5.680 68,431 +0.18(+3.27%)
Nov 11, 2005 5.510 5.650 5.330 5.500 94,517 -0.03(-0.54%)
Nov 10, 2005 5.460 5.620 5.340 5.530 171,392 +0.18(+3.36%)
Nov 09, 2005 5.350 5.480 5.280 5.350 55,378 +0.00(+0.00%)
Nov 08, 2005 5.230 5.350 5.200 5.350 82,086 +0.10(+1.90%)
Nov 07, 2005 5.070 5.290 5.040 5.250 132,020 +0.30(+6.06%)
Nov 04, 2005 4.840 5.050 4.840 4.950 34,216 +0.07(+1.36%)
Nov 03, 2005 4.670 5.010 4.660 4.883 46,194 -0.02(-0.34%)
Nov 02, 2005 4.670 4.900 4.600 4.900 73,397 +0.24(+5.15%)
Nov 01, 2005 4.640 4.810 4.550 4.660 70,785 -0.06(-1.27%)
Oct 31, 2005 4.590 4.720 4.520 4.720 29,500 +0.06(+1.29%)
Oct 28, 2005 4.740 4.850 4.590 4.660 98,211 -0.12(-2.51%)
Oct 27, 2005 4.790 4.990 4.720 4.780 108,046 -0.11(-2.25%)
Oct 26, 2005 4.840 4.900 4.780 4.890 30,215 +0.00(+0.00%)
Oct 25, 2005 4.755 4.960 4.690 4.890 30,397 +0.18(+3.82%)
Oct 24, 2005 4.690 4.920 4.530 4.710 51,690 +0.08(+1.73%)
Oct 21, 2005 4.610 4.650 4.438 4.630 60,954 +0.05(+1.09%)
Oct 20, 2005 4.450 4.606 4.450 4.580 45,130 -0.03(-0.65%)
Oct 19, 2005 4.660 4.660 4.460 4.610 99,961 -0.06(-1.28%)
Oct 18, 2005 4.750 4.750 4.630 4.670 190,210 -0.06(-1.27%)
Oct 17, 2005 4.790 5.200 4.700 4.730 73,038 -0.05(-1.05%)
Oct 14, 2005 4.750 5.190 4.700 4.780 85,525 -0.01(-0.21%)
Oct 13, 2005 4.770 4.840 4.710 4.790 57,681 +0.07(+1.48%)
Oct 12, 2005 4.980 4.980 4.670 4.720 177,999 -0.27(-5.41%)
Oct 11, 2005 5.000 5.100 4.910 4.990 135,068 -0.07(-1.38%)
Oct 10, 2005 5.100 5.190 4.990 5.060 74,244 -0.09(-1.75%)
Oct 07, 2005 5.120 5.240 5.080 5.150 78,513 -0.08(-1.53%)
Oct 06, 2005 5.230 5.301 5.090 5.230 115,524 -0.05(-0.95%)
Oct 05, 2005 5.100 5.330 5.088 5.280 118,667 +0.17(+3.33%)
Oct 04, 2005 5.010 5.230 5.010 5.110 107,694 +0.05(+0.99%)
Oct 03, 2005 5.080 5.120 5.010 5.060 328,170 -0.02(-0.39%)
Sep 30, 2005 5.140 5.140 4.970 5.080 65,716 +0.03(+0.59%)
Sep 29, 2005 5.090 5.120 4.980 5.050 149,316 -0.05(-0.98%)
Sep 28, 2005 4.800 5.110 4.730 5.100 218,438 +0.38(+8.05%)
Sep 27, 2005 4.730 4.750 4.650 4.720 152,724 +0.06(+1.29%)
Sep 26, 2005 4.720 4.740 4.600 4.660 43,955 -0.05(-1.06%)
Sep 23, 2005 4.710 4.750 4.570 4.710 64,361 -0.01(-0.32%)
Sep 22, 2005 4.725 4.760 4.460 4.725 141,258 +0.17(+3.85%)
Sep 21, 2005 4.420 4.570 4.350 4.550 188,340 +0.11(+2.48%)
Sep 20, 2005 4.760 4.760 4.330 4.440 164,410 -0.04(-0.89%)
Sep 19, 2005 4.470 4.550 4.410 4.480 112,727 +0.01(+0.22%)
Sep 16, 2005 4.600 4.720 4.470 4.470 77,493 -0.03(-0.67%)
Sep 15, 2005 4.710 4.740 4.500 4.500 74,358 -0.22(-4.66%)
Sep 14, 2005 4.690 4.830 4.570 4.720 170,100 +0.08(+1.72%)
Sep 13, 2005 4.500 4.750 4.360 4.640 694,853 +0.12(+2.65%)
Sep 12, 2005 4.500 4.550 4.410 4.520 165,724 +0.15(+3.43%)
Sep 09, 2005 4.450 4.678 4.170 4.370 160,478 -0.09(-2.02%)
Sep 08, 2005 4.600 4.760 4.410 4.460 107,205 -0.19(-4.09%)
Sep 07, 2005 4.600 4.760 4.600 4.650 75,370 +0.04(+0.87%)
Sep 06, 2005 4.760 4.820 4.560 4.610 122,601 -0.20(-4.16%)
Sep 02, 2005 4.790 4.980 4.730 4.810 123,898 +0.12(+2.56%)
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.