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 31, 2008 1.170 1.200 1.060 1.200 143,466 -0.01(-0.83%)
Dec 30, 2008 1.340 1.340 1.117 1.210 151,648 +0.12(+11.01%)
Dec 29, 2008 1.360 1.360 1.000 1.090 117,710 +0.09(+9.00%)
Dec 26, 2008 1.010 1.020 0.9700 1.000 179,565 +0.01(+1.01%)
Dec 24, 2008 0.9700 1.120 0.9700 0.9900 20,767 -0.01(-1.00%)
Dec 23, 2008 1.120 1.160 0.9800 1.000 181,555 -0.08(-7.41%)
Dec 22, 2008 1.100 1.150 1.000 1.080 139,182 -0.04(-3.57%)
Dec 19, 2008 1.110 1.120 1.050 1.120 197,017 +0.04(+3.70%)
Dec 18, 2008 1.090 1.124 1.050 1.080 203,773 +0.00(+0.00%)
Dec 17, 2008 1.180 1.180 1.060 1.080 21,583 +0.03(+2.86%)
Dec 16, 2008 1.000 1.060 0.9900 1.050 190,547 +0.10(+10.53%)
Dec 15, 2008 1.090 1.090 0.8500 0.9500 1,007,799 -0.05(-5.00%)
Dec 12, 2008 1.000 1.040 0.9900 1.000 215,869 +0.00(+0.00%)
Dec 11, 2008 1.000 1.050 0.9700 1.000 167,456 -0.02(-1.96%)
Dec 10, 2008 1.170 1.360 1.000 1.020 166,483 -0.18(-15.00%)
Dec 09, 2008 1.270 1.270 1.160 1.200 36,496 -0.07(-5.51%)
Dec 08, 2008 1.200 1.340 1.200 1.270 75,336 +0.07(+5.83%)
Dec 05, 2008 1.250 1.250 1.150 1.200 9,406 +0.00(+0.00%)
Dec 04, 2008 1.180 1.210 1.100 1.200 190,835 +0.05(+4.35%)
Dec 03, 2008 1.090 1.180 1.080 1.150 49,520 -0.03(-2.54%)
Dec 02, 2008 1.250 1.250 1.110 1.180 20,820 +0.00(+0.43%)
Dec 01, 2008 1.210 1.300 1.110 1.175 65,665 -0.01(-1.26%)
Nov 28, 2008 1.260 1.270 1.030 1.190 11,896 -0.04(-3.25%)
Nov 26, 2008 1.300 1.300 1.170 1.230 108,562 -0.03(-2.38%)
Nov 25, 2008 1.490 1.530 1.260 1.260 134,876 -0.16(-11.27%)
Nov 24, 2008 1.420 1.600 1.390 1.420 60,789 -0.06(-4.05%)
Nov 21, 2008 1.550 1.730 1.380 1.480 57,166 -0.02(-1.33%)
Nov 20, 2008 1.500 1.610 1.450 1.500 113,311 -0.03(-1.96%)
Nov 19, 2008 1.600 1.610 1.510 1.530 21,000 -0.02(-1.29%)
Nov 18, 2008 1.680 1.680 1.510 1.550 51,322 -0.06(-3.73%)
Nov 17, 2008 1.800 1.800 1.560 1.610 29,577 -0.08(-4.73%)
Nov 14, 2008 1.750 1.760 1.670 1.690 31,100 -0.07(-3.98%)
Nov 13, 2008 1.810 1.810 1.740 1.760 18,080 +0.00(+0.00%)
Nov 12, 2008 1.760 1.830 1.720 1.760 14,143 +0.00(+0.00%)
Nov 11, 2008 1.760 1.780 1.680 1.760 53,820 -0.05(-2.76%)
Nov 10, 2008 1.980 1.980 1.810 1.810 18,565 -0.01(-0.55%)
Nov 07, 2008 1.970 1.970 1.780 1.820 26,091 -0.09(-4.71%)
Nov 06, 2008 1.900 2.000 1.900 1.910 38,040 -0.08(-4.02%)
Nov 05, 2008 2.010 2.030 1.860 1.990 98,189 -0.06(-2.93%)
Nov 04, 2008 2.000 2.050 1.890 2.050 63,498 +0.00(+0.00%)
Nov 03, 2008 2.040 2.070 2.010 2.050 29,115 -0.02(-0.97%)
Oct 31, 2008 2.100 2.110 1.960 2.070 57,026 -0.04(-1.90%)
Oct 30, 2008 2.000 2.150 1.960 2.110 169,201 +0.13(+6.57%)
Oct 29, 2008 1.770 2.090 1.750 1.980 48,450 +0.25(+14.45%)
Oct 28, 2008 1.750 1.860 1.610 1.730 59,250 -0.04(-2.26%)
Oct 27, 2008 1.760 1.880 1.690 1.770 31,940 -0.06(-3.28%)
Oct 24, 2008 2.130 2.130 1.820 1.830 166,582 -0.12(-6.15%)
Oct 23, 2008 2.000 2.020 1.890 1.950 102,815 -0.11(-5.34%)
Oct 22, 2008 2.060 2.090 2.020 2.060 39,700 +0.06(+3.00%)
Oct 21, 2008 2.050 2.090 1.980 2.000 217,790 -0.02(-0.99%)
Oct 20, 2008 2.000 2.080 1.940 2.020 41,305 +0.06(+3.06%)
Oct 17, 2008 2.160 2.190 1.850 1.960 80,759 -0.20(-9.26%)
Oct 16, 2008 1.950 2.160 1.863 2.160 44,574 +0.26(+13.68%)
Oct 15, 2008 2.070 2.090 1.853 1.900 47,320 -0.09(-4.52%)
Oct 14, 2008 1.820 2.160 1.810 1.990 93,414 +0.43(+27.56%)
Oct 13, 2008 1.360 2.350 1.360 1.560 134,558 +0.23(+17.29%)
Oct 10, 2008 1.600 1.600 1.120 1.330 317,598 -0.31(-18.90%)
Oct 09, 2008 2.000 2.000 1.500 1.640 32,081 -0.21(-11.35%)
Oct 08, 2008 1.920 1.920 1.830 1.850 57,114 -0.03(-1.60%)
Oct 07, 2008 1.830 1.950 1.830 1.880 63,650 +0.01(+0.53%)
Oct 06, 2008 2.230 2.230 1.850 1.870 113,050 -0.21(-10.10%)
Oct 03, 2008 1.960 2.135 1.960 2.080 65,700 +0.08(+4.00%)
Oct 02, 2008 2.050 2.210 2.000 2.000 68,798 -0.02(-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.