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, 2006 3.640 3.730 3.600 3.660 76,200 -0.01(-0.27%)
Nov 29, 2006 3.600 3.674 3.600 3.670 31,323 +0.06(+1.66%)
Nov 28, 2006 3.710 3.800 3.520 3.610 69,574 -0.16(-4.24%)
Nov 27, 2006 3.810 3.810 3.740 3.770 22,975 -0.04(-1.05%)
Nov 24, 2006 3.819 3.819 3.710 3.810 14,240 +0.00(+0.00%)
Nov 22, 2006 3.860 3.910 3.750 3.810 73,490 -0.02(-0.52%)
Nov 21, 2006 3.930 3.980 3.830 3.830 34,897 -0.16(-4.01%)
Nov 20, 2006 3.910 4.000 3.790 3.990 40,880 +0.11(+2.84%)
Nov 17, 2006 4.010 4.010 3.830 3.880 45,402 -0.14(-3.48%)
Nov 16, 2006 3.970 4.040 3.800 4.020 88,809 +0.02(+0.50%)
Nov 15, 2006 4.020 4.050 3.950 4.000 68,379 -0.02(-0.50%)
Nov 14, 2006 4.050 4.050 3.850 4.020 44,553 -0.07(-1.71%)
Nov 13, 2006 4.040 4.100 4.010 4.090 111,883 +0.04(+0.99%)
Nov 10, 2006 3.770 4.080 3.730 4.050 263,019 +0.27(+7.14%)
Nov 09, 2006 3.780 3.780 3.620 3.780 48,475 -0.01(-0.26%)
Nov 08, 2006 3.840 3.870 3.640 3.790 47,997 -0.13(-3.32%)
Nov 07, 2006 3.900 3.930 3.780 3.920 34,505 -0.02(-0.51%)
Nov 06, 2006 3.870 3.950 3.870 3.940 34,012 -0.01(-0.25%)
Nov 03, 2006 3.946 3.960 3.840 3.950 30,139 -0.04(-1.00%)
Nov 02, 2006 3.950 4.010 3.910 3.990 110,075 -0.01(-0.25%)
Nov 01, 2006 4.000 4.020 3.990 4.000 114,515 -0.02(-0.50%)
Oct 31, 2006 3.920 4.090 3.900 4.020 89,127 +0.12(+3.08%)
Oct 30, 2006 3.890 3.910 3.710 3.900 46,221 -0.06(-1.52%)
Oct 27, 2006 3.960 4.080 3.880 3.960 115,095 -0.12(-2.94%)
Oct 26, 2006 4.000 4.080 3.970 4.080 165,669 +0.08(+2.00%)
Oct 25, 2006 3.940 4.100 3.940 4.000 60,482 +0.00(+0.00%)
Oct 24, 2006 4.020 4.030 3.970 4.000 182,063 -0.04(-0.99%)
Oct 23, 2006 3.830 4.040 3.810 4.040 55,157 +0.24(+6.32%)
Oct 20, 2006 3.750 3.930 3.750 3.800 39,997 -0.15(-3.80%)
Oct 19, 2006 4.050 4.080 3.890 3.950 69,919 +0.03(+0.77%)
Oct 18, 2006 3.980 4.130 3.700 3.920 188,631 -0.09(-2.24%)
Oct 17, 2006 4.140 4.200 4.010 4.010 19,282 -0.12(-2.91%)
Oct 16, 2006 4.100 4.140 4.090 4.130 4,550 -0.01(-0.24%)
Oct 13, 2006 4.140 4.200 4.050 4.140 34,915 -0.08(-1.90%)
Oct 12, 2006 4.150 4.220 4.010 4.220 31,727 +0.04(+0.96%)
Oct 11, 2006 4.170 4.230 4.140 4.180 52,785 +0.01(+0.23%)
Oct 10, 2006 4.040 4.330 4.020 4.170 90,804 +0.13(+3.23%)
Oct 09, 2006 3.960 4.060 3.960 4.040 12,965 +0.03(+0.75%)
Oct 06, 2006 4.050 4.070 3.950 4.010 26,989 +0.01(+0.25%)
Oct 05, 2006 4.050 4.150 3.930 4.000 41,552 +0.05(+1.27%)
Oct 04, 2006 3.900 3.950 3.881 3.950 15,977 +0.05(+1.28%)
Oct 03, 2006 3.900 3.900 3.830 3.900 22,705 +0.03(+0.78%)
Oct 02, 2006 4.030 4.040 3.680 3.870 69,692 -0.14(-3.49%)
Sep 29, 2006 4.000 4.100 3.860 4.010 66,051 +0.00(+0.00%)
Sep 28, 2006 4.120 4.240 3.990 4.010 71,461 -0.13(-3.14%)
Sep 27, 2006 3.970 4.150 3.970 4.140 44,935 +0.12(+2.99%)
Sep 26, 2006 4.080 4.110 3.990 4.020 17,300 -0.10(-2.43%)
Sep 25, 2006 4.140 4.140 4.080 4.120 17,918 -0.02(-0.48%)
Sep 22, 2006 4.050 4.140 3.960 4.140 24,282 +0.13(+3.24%)
Sep 21, 2006 4.060 4.150 3.990 4.010 20,375 +0.00(+0.00%)
Sep 20, 2006 4.000 4.200 4.000 4.010 45,789 -0.04(-0.99%)
Sep 19, 2006 4.000 4.070 3.962 4.050 36,549 +0.02(+0.50%)
Sep 18, 2006 3.820 4.080 3.820 4.030 109,445 +0.13(+3.33%)
Sep 15, 2006 3.870 3.900 3.810 3.900 40,514 +0.05(+1.30%)
Sep 14, 2006 3.720 3.890 3.630 3.850 55,543 +0.07(+1.85%)
Sep 13, 2006 3.570 3.830 3.440 3.780 42,527 +0.22(+6.18%)
Sep 12, 2006 3.510 3.560 3.440 3.560 36,731 -0.03(-0.84%)
Sep 11, 2006 3.870 3.870 3.510 3.590 44,708 -0.23(-6.02%)
Sep 08, 2006 3.870 3.870 3.790 3.820 5,320 -0.02(-0.52%)
Sep 07, 2006 3.750 3.843 3.720 3.840 8,700 +0.03(+0.79%)
Sep 06, 2006 3.690 3.840 3.690 3.810 70,251 +0.02(+0.53%)
Sep 05, 2006 3.780 3.830 3.730 3.790 40,930 -0.05(-1.30%)
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.