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, 2018 0.9000 0.9300 0.8500 0.8500 1,855,900 -0.06(-6.45%)
Nov 29, 2018 0.8700 0.9179 0.8700 0.9086 453,997 +0.04(+4.07%)
Nov 28, 2018 0.8369 0.9000 0.8300 0.8731 742,250 +0.04(+4.38%)
Nov 27, 2018 0.8633 0.8750 0.8211 0.8365 429,368 -0.03(-3.72%)
Nov 26, 2018 0.8702 0.8845 0.8101 0.8688 789,336 +0.01(+0.79%)
Nov 23, 2018 0.8750 0.8950 0.8600 0.8620 185,300 -0.02(-2.05%)
Nov 21, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 20, 2018 0.9400 0.9500 0.8200 0.8500 1,018,230 -0.09(-9.94%)
Nov 19, 2018 1.020 1.040 0.9413 0.9438 2,239,340 -0.08(-7.47%)
Nov 16, 2018 1.000 1.030 0.9600 1.020 740,500 +0.02(+2.00%)
Nov 15, 2018 0.9300 1.010 0.9100 1.000 1,368,530 +0.07(+7.53%)
Nov 14, 2018 1.010 1.010 0.9123 0.9300 4,108,218 -0.08(-7.92%)
Nov 13, 2018 1.040 1.040 1.000 1.010 962,521 -0.01(-0.98%)
Nov 12, 2018 1.120 1.130 1.020 1.020 575,801 -0.09(-8.11%)
Nov 09, 2018 1.260 1.295 1.110 1.110 1,198,100 -0.15(-11.90%)
Nov 08, 2018 1.320 1.340 1.250 1.260 444,926 -0.07(-5.26%)
Nov 07, 2018 1.390 1.400 1.330 1.330 424,058 -0.04(-2.92%)
Nov 06, 2018 1.360 1.380 1.310 1.370 711,907 +0.00(+0.00%)
Nov 05, 2018 1.310 1.370 1.310 1.370 693,609 +0.06(+4.58%)
Nov 02, 2018 1.330 1.410 1.260 1.310 933,800 +0.05(+3.97%)
Nov 01, 2018 1.220 1.290 1.200 1.260 1,060,890 +0.04(+3.28%)
Oct 31, 2018 1.230 1.265 1.220 1.220 1,190,352 +0.00(+0.00%)
Oct 30, 2018 1.190 1.220 1.130 1.220 1,005,513 +0.02(+1.67%)
Oct 29, 2018 1.240 1.250 1.185 1.200 1,019,132 -0.03(-2.44%)
Oct 26, 2018 1.170 1.260 1.160 1.230 1,421,100 +0.05(+4.24%)
Oct 25, 2018 1.200 1.210 1.080 1.180 1,767,885 -0.21(-15.11%)
Oct 24, 2018 1.400 1.460 1.370 1.390 1,726,970 +0.02(+1.46%)
Oct 23, 2018 1.490 1.560 1.345 1.370 3,589,138 -0.13(-8.67%)
Oct 22, 2018 1.580 1.600 1.490 1.500 803,959 -0.08(-5.06%)
Oct 19, 2018 1.670 1.720 1.560 1.580 472,200 -0.10(-5.95%)
Oct 18, 2018 1.730 1.780 1.670 1.680 395,558 -0.06(-3.45%)
Oct 17, 2018 1.740 1.761 1.660 1.740 395,711 -0.02(-1.14%)
Oct 16, 2018 1.720 1.770 1.650 1.760 415,488 +0.05(+2.92%)
Oct 15, 2018 1.630 1.730 1.560 1.710 410,644 +0.06(+3.64%)
Oct 12, 2018 1.720 1.735 1.620 1.650 523,600 -0.03(-1.79%)
Oct 11, 2018 1.750 1.820 1.650 1.680 887,750 -0.09(-5.08%)
Oct 10, 2018 1.590 1.820 1.570 1.770 718,101 +0.17(+10.62%)
Oct 09, 2018 1.510 1.640 1.500 1.600 705,781 +0.09(+5.96%)
Oct 08, 2018 1.560 1.570 1.490 1.510 338,556 -0.04(-2.58%)
Oct 05, 2018 1.700 1.710 1.540 1.550 1,232,600 -0.15(-8.82%)
Oct 04, 2018 1.730 1.760 1.600 1.700 1,618,574 -0.03(-1.73%)
Oct 03, 2018 2.200 2.200 1.730 1.730 2,357,411 +0.01(+0.58%)
Oct 02, 2018 1.760 1.840 1.660 1.720 574,923 -0.04(-2.27%)
Oct 01, 2018 1.910 1.910 1.740 1.760 522,901 -0.15(-7.85%)
Sep 28, 2018 1.890 1.950 1.860 1.910 437,000 +0.02(+1.06%)
Sep 27, 2018 1.860 1.930 1.830 1.890 368,664 +0.05(+2.72%)
Sep 26, 2018 1.970 2.010 1.830 1.840 410,603 -0.13(-6.60%)
Sep 25, 2018 1.850 1.995 1.810 1.970 822,087 +0.14(+7.65%)
Sep 24, 2018 1.790 1.880 1.790 1.830 635,802 +0.04(+2.23%)
Sep 21, 2018 1.760 1.860 1.730 1.790 1,737,800 +0.02(+1.13%)
Sep 20, 2018 1.770 1.800 1.640 1.770 751,913 +0.02(+1.14%)
Sep 19, 2018 1.740 1.800 1.670 1.750 822,222 +0.03(+1.74%)
Sep 18, 2018 1.830 1.870 1.700 1.720 676,959 -0.10(-5.49%)
Sep 17, 2018 1.950 1.950 1.800 1.820 524,477 -0.14(-7.14%)
Sep 14, 2018 1.900 1.980 1.880 1.960 838,700 +0.06(+3.16%)
Sep 13, 2018 1.970 1.980 1.824 1.900 742,525 -0.05(-2.56%)
Sep 12, 2018 1.990 2.030 1.930 1.950 615,704 -0.02(-1.02%)
Sep 11, 2018 1.980 2.030 1.900 1.970 919,870 -0.01(-0.51%)
Sep 10, 2018 2.220 2.220 1.861 1.980 1,591,609 -0.22(-10.00%)
Sep 07, 2018 2.340 2.390 2.140 2.200 1,187,700 -0.16(-6.78%)
Sep 06, 2018 2.380 2.410 2.340 2.360 2,017,938 -0.01(-0.42%)
Sep 05, 2018 2.290 2.400 2.290 2.370 3,185,764 +0.08(+3.49%)
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.