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, 2009 5.430 5.280 5.280 5.280 170,900 -0.18(-3.30%)
Dec 30, 2009 5.520 5.590 5.360 5.460 100,525 -0.06(-1.09%)
Dec 29, 2009 5.460 5.560 5.400 5.520 86,049 +0.07(+1.28%)
Dec 28, 2009 5.300 5.470 5.290 5.450 105,774 +0.16(+3.02%)
Dec 24, 2009 5.280 5.320 5.250 5.290 21,950 +0.01(+0.19%)
Dec 23, 2009 5.200 5.380 5.180 5.280 86,937 +0.10(+1.93%)
Dec 22, 2009 4.950 5.270 4.920 5.180 459,808 +0.25(+5.07%)
Dec 21, 2009 5.010 5.140 4.885 4.930 257,001 -0.05(-1.00%)
Dec 18, 2009 4.800 4.980 4.800 4.980 376,636 +0.25(+5.29%)
Dec 17, 2009 4.800 4.950 4.650 4.730 298,058 -0.10(-2.07%)
Dec 16, 2009 4.810 4.980 4.800 4.830 227,944 +0.05(+1.05%)
Dec 15, 2009 4.770 5.140 4.750 4.780 635,986 +0.16(+3.46%)
Dec 14, 2009 4.490 4.630 4.430 4.620 551,422 +0.16(+3.59%)
Dec 11, 2009 4.380 4.500 4.370 4.460 127,520 +0.08(+1.83%)
Dec 10, 2009 4.450 4.560 4.340 4.380 271,362 -0.07(-1.57%)
Dec 09, 2009 4.340 4.450 4.250 4.450 85,161 +0.13(+3.01%)
Dec 08, 2009 4.420 4.490 4.310 4.320 216,877 -0.16(-3.57%)
Dec 07, 2009 4.510 4.740 4.400 4.480 395,537 -0.02(-0.44%)
Dec 04, 2009 4.640 4.700 4.470 4.500 234,902 -0.02(-0.44%)
Dec 03, 2009 4.600 4.729 4.500 4.520 220,683 -0.06(-1.31%)
Dec 02, 2009 4.300 4.610 4.300 4.580 264,782 +0.29(+6.76%)
Dec 01, 2009 4.280 4.330 4.240 4.290 184,388 +0.05(+1.18%)
Nov 30, 2009 4.330 4.330 4.200 4.240 108,647 -0.07(-1.62%)
Nov 27, 2009 4.310 4.480 4.310 4.310 123,623 +0.00(+0.00%)
Nov 25, 2009 4.410 4.630 4.300 4.310 226,719 -0.07(-1.60%)
Nov 24, 2009 4.310 4.480 4.270 4.380 148,810 +0.06(+1.39%)
Nov 23, 2009 4.270 4.470 4.251 4.320 145,484 +0.07(+1.65%)
Nov 20, 2009 4.190 4.380 4.150 4.250 192,933 +0.05(+1.19%)
Nov 19, 2009 4.240 4.250 4.150 4.200 126,167 -0.06(-1.41%)
Nov 18, 2009 4.400 4.400 4.230 4.260 277,236 -0.16(-3.62%)
Nov 17, 2009 4.500 4.500 4.350 4.420 76,228 -0.07(-1.56%)
Nov 16, 2009 4.250 4.550 4.250 4.490 285,923 +0.32(+7.67%)
Nov 13, 2009 4.140 4.190 4.050 4.170 259,982 -0.01(-0.24%)
Nov 12, 2009 4.560 4.560 4.110 4.180 211,103 -0.37(-8.13%)
Nov 11, 2009 4.620 4.670 4.480 4.550 69,565 -0.05(-1.09%)
Nov 10, 2009 4.710 4.710 4.550 4.600 88,523 -0.14(-2.95%)
Nov 09, 2009 4.700 4.770 4.660 4.740 133,115 -0.03(-0.63%)
Nov 06, 2009 4.820 4.830 4.740 4.770 63,032 -0.09(-1.85%)
Nov 05, 2009 4.710 4.865 4.710 4.860 110,500 +0.18(+3.85%)
Nov 04, 2009 4.830 4.830 4.660 4.680 89,387 -0.13(-2.70%)
Nov 03, 2009 4.750 4.820 4.700 4.810 66,753 +0.06(+1.26%)
Nov 02, 2009 4.800 4.850 4.610 4.750 182,089 -0.01(-0.21%)
Oct 30, 2009 4.770 4.920 4.750 4.760 282,588 -0.04(-0.83%)
Oct 29, 2009 4.700 4.880 4.610 4.800 246,789 +0.14(+3.00%)
Oct 28, 2009 4.960 4.990 4.560 4.660 394,418 -0.38(-7.54%)
Oct 27, 2009 5.220 5.250 4.950 5.040 179,343 -0.16(-3.08%)
Oct 26, 2009 5.310 5.460 5.170 5.200 104,232 -0.12(-2.26%)
Oct 23, 2009 5.250 5.420 5.200 5.320 167,980 -0.14(-2.56%)
Oct 22, 2009 5.290 5.460 5.220 5.460 129,644 +0.18(+3.41%)
Oct 21, 2009 5.310 5.450 5.240 5.280 149,179 -0.02(-0.38%)
Oct 20, 2009 5.340 5.430 5.220 5.300 350,353 +0.07(+1.34%)
Oct 19, 2009 5.270 5.410 5.150 5.230 148,440 -0.04(-0.76%)
Oct 16, 2009 5.300 5.460 5.130 5.270 126,554 -0.06(-1.13%)
Oct 15, 2009 5.260 5.430 5.260 5.330 114,484 -0.02(-0.37%)
Oct 14, 2009 5.100 5.480 5.100 5.350 190,516 +0.26(+5.11%)
Oct 13, 2009 5.230 5.290 4.960 5.090 249,317 -0.16(-3.05%)
Oct 12, 2009 5.410 5.560 5.160 5.250 175,549 -0.21(-3.85%)
Oct 09, 2009 5.140 5.650 5.130 5.460 962,773 +0.56(+11.43%)
Oct 08, 2009 6.100 6.140 4.580 4.900 1,456,089 -1.20(-19.67%)
Oct 07, 2009 6.250 6.250 6.090 6.100 133,275 -0.17(-2.71%)
Oct 06, 2009 6.250 6.270 6.100 6.270 246,316 +0.02(+0.32%)
Oct 05, 2009 6.070 6.250 6.030 6.250 139,752 +0.16(+2.63%)
Oct 02, 2009 6.010 6.140 6.000 6.090 196,599 +0.04(+0.66%)
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.