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 (%)
Dec 30, 2005 6.830 7.000 6.740 6.900 82,349 +0.10(+1.47%)
Dec 29, 2005 6.450 7.050 6.450 6.800 233,604 +0.05(+0.74%)
Dec 28, 2005 6.820 6.920 6.740 6.750 108,800 -0.14(-2.03%)
Dec 27, 2005 7.000 7.100 6.760 6.890 99,100 -0.11(-1.57%)
Dec 23, 2005 6.750 7.060 6.660 7.000 157,036 +0.25(+3.70%)
Dec 22, 2005 6.570 6.750 6.550 6.750 84,713 +0.02(+0.30%)
Dec 21, 2005 6.550 6.740 6.490 6.730 351,632 +0.23(+3.54%)
Dec 20, 2005 6.200 6.540 6.200 6.500 131,235 +0.23(+3.67%)
Dec 19, 2005 6.160 6.350 6.150 6.270 183,595 +0.15(+2.45%)
Dec 16, 2005 6.060 6.350 5.960 6.120 153,612 +0.09(+1.49%)
Dec 15, 2005 5.750 6.140 5.660 6.030 117,745 +0.30(+5.24%)
Dec 14, 2005 6.250 6.310 5.330 5.730 441,273 -0.42(-6.83%)
Dec 13, 2005 6.100 6.190 6.010 6.150 45,095 +0.05(+0.82%)
Dec 12, 2005 6.150 6.260 6.028 6.100 46,346 +0.03(+0.49%)
Dec 09, 2005 6.100 6.250 6.000 6.070 95,023 -0.21(-3.34%)
Dec 08, 2005 6.240 6.280 5.970 6.280 57,402 +0.12(+1.95%)
Dec 07, 2005 6.110 6.320 5.910 6.160 81,110 -0.01(-0.16%)
Dec 06, 2005 6.000 6.280 5.950 6.170 51,876 +0.20(+3.35%)
Dec 05, 2005 5.980 6.020 5.960 5.970 49,556 -0.14(-2.29%)
Dec 02, 2005 6.170 6.180 6.050 6.110 44,275 +0.01(+0.16%)
Dec 01, 2005 6.270 6.300 5.910 6.100 71,843 -0.04(-0.65%)
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%)
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.