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 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%)
Nov 01, 2019 2.450 2.650 2.450 2.640 176,800 +0.19(+7.76%)
Oct 31, 2019 2.350 2.450 2.330 2.450 303,290 +0.15(+6.52%)
Oct 30, 2019 2.900 3.040 2.280 2.300 445,916 -0.62(-21.23%)
Oct 29, 2019 3.110 3.250 2.910 2.920 238,702 -0.17(-5.50%)
Oct 28, 2019 3.600 3.750 2.870 3.090 799,668 -0.50(-13.93%)
Oct 25, 2019 3.370 3.620 3.150 3.590 130,000 +0.20(+5.90%)
Oct 24, 2019 3.700 3.800 3.330 3.390 86,749 -0.28(-7.63%)
Oct 23, 2019 3.590 3.700 3.560 3.670 46,255 +0.01(+0.27%)
Oct 22, 2019 3.830 3.873 3.630 3.660 74,299 -0.16(-4.19%)
Oct 21, 2019 3.730 3.955 3.690 3.820 87,729 +0.10(+2.69%)
Oct 18, 2019 3.660 3.850 3.610 3.720 109,600 +0.09(+2.48%)
Oct 17, 2019 3.480 3.650 3.450 3.630 80,594 +0.18(+5.22%)
Oct 16, 2019 3.450 3.500 3.400 3.450 37,450 -0.02(-0.58%)
Oct 15, 2019 3.490 3.550 3.440 3.470 235,762 -0.02(-0.57%)
Oct 14, 2019 3.660 3.740 3.460 3.490 114,150 -0.22(-5.93%)
Oct 11, 2019 3.620 3.780 3.530 3.710 77,100 +0.11(+3.06%)
Oct 10, 2019 3.400 3.660 3.330 3.600 151,901 +0.20(+5.88%)
Oct 09, 2019 3.310 3.430 3.300 3.400 86,846 +0.10(+3.03%)
Oct 08, 2019 3.510 3.510 3.220 3.300 169,644 -0.19(-5.44%)
Oct 07, 2019 3.430 3.500 3.405 3.490 57,836 +0.03(+0.87%)
Oct 04, 2019 3.530 3.580 3.350 3.460 84,100 -0.07(-1.98%)
Oct 03, 2019 3.310 3.700 3.301 3.530 182,045 +0.21(+6.33%)
Oct 02, 2019 3.750 3.760 3.270 3.320 483,677 -0.47(-12.40%)
Oct 01, 2019 4.000 4.080 3.730 3.790 123,158 -0.18(-4.53%)
Sep 30, 2019 3.850 4.000 3.670 3.970 190,687 +0.10(+2.58%)
Sep 27, 2019 3.900 3.920 3.820 3.870 59,400 -0.02(-0.51%)
Sep 26, 2019 3.860 3.920 3.770 3.890 98,027 +0.02(+0.52%)
Sep 25, 2019 3.980 4.050 3.820 3.870 57,141 -0.13(-3.25%)
Sep 24, 2019 4.130 4.130 3.770 4.000 233,734 -0.11(-2.68%)
Sep 23, 2019 4.070 4.150 4.010 4.110 140,942 +0.06(+1.48%)
Sep 20, 2019 3.920 4.100 3.840 4.050 359,000 +0.16(+4.11%)
Sep 19, 2019 4.230 4.270 3.870 3.890 321,742 -0.37(-8.69%)
Sep 18, 2019 4.360 4.400 4.100 4.260 207,643 -0.10(-2.29%)
Sep 17, 2019 4.480 4.490 4.310 4.360 117,976 -0.08(-1.80%)
Sep 16, 2019 4.440 4.501 4.290 4.440 130,204 +0.00(+0.00%)
Sep 13, 2019 4.560 4.650 4.440 4.440 58,800 -0.13(-2.84%)
Sep 12, 2019 4.750 4.750 4.230 4.570 252,222 -0.18(-3.79%)
Sep 11, 2019 4.740 4.850 4.660 4.750 129,302 +0.04(+0.85%)
Sep 10, 2019 4.720 4.800 4.530 4.710 325,622 -0.02(-0.42%)
Sep 09, 2019 4.950 5.000 4.700 4.730 254,221 -0.17(-3.47%)
Sep 06, 2019 4.990 5.040 4.850 4.900 202,800 -0.02(-0.41%)
Sep 05, 2019 5.060 5.150 4.900 4.920 327,334 -0.11(-2.19%)
Sep 04, 2019 5.200 5.340 5.000 5.030 135,919 -0.14(-2.71%)
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.