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 29, 2017 5.350 5.350 5.350 0 +0.19(+3.68%)
Dec 28, 2017 5.110 5.190 5.100 5.160 216,639 +0.07(+1.38%)
Dec 27, 2017 5.080 5.130 5.020 5.090 281,353 +0.05(+0.99%)
Dec 26, 2017 5.000 5.120 4.980 5.040 320,905 +0.01(+0.20%)
Dec 22, 2017 5.010 5.095 4.990 5.030 253,921 -0.01(-0.20%)
Dec 21, 2017 5.080 5.190 5.000 5.040 610,738 -0.05(-0.98%)
Dec 20, 2017 5.090 5.160 5.030 5.090 330,952 +0.05(+0.99%)
Dec 19, 2017 5.190 5.330 4.980 5.040 558,984 -0.11(-2.14%)
Dec 18, 2017 5.330 5.380 5.130 5.150 499,337 -0.10(-1.90%)
Dec 15, 2017 5.160 5.360 5.050 5.250 930,347 +0.05(+0.96%)
Dec 14, 2017 5.300 5.510 5.190 5.200 545,304 -0.11(-2.07%)
Dec 13, 2017 5.680 5.710 5.130 5.310 1,017,888 -0.38(-6.68%)
Dec 12, 2017 5.950 5.950 5.680 5.690 466,736 -0.08(-1.39%)
Dec 11, 2017 5.670 5.905 5.602 5.770 366,813 +0.10(+1.76%)
Dec 08, 2017 5.400 5.730 5.360 5.670 600,136 +0.28(+5.19%)
Dec 07, 2017 5.290 5.415 5.260 5.390 443,960 +0.09(+1.70%)
Dec 06, 2017 5.200 5.320 5.110 5.300 528,485 +0.11(+2.12%)
Dec 05, 2017 5.100 5.240 5.100 5.190 555,076 +0.08(+1.57%)
Dec 04, 2017 5.520 5.620 5.080 5.110 350,722 -0.34(-6.24%)
Dec 01, 2017 5.460 5.540 5.170 5.450 569,763 -0.04(-0.73%)
Nov 30, 2017 5.610 5.690 5.460 5.490 368,766 -0.07(-1.26%)
Nov 29, 2017 5.470 5.724 5.470 5.560 418,497 +0.08(+1.46%)
Nov 28, 2017 5.160 5.500 5.130 5.480 630,808 +0.29(+5.59%)
Nov 27, 2017 5.310 5.390 5.150 5.190 464,078 -0.10(-1.89%)
Nov 24, 2017 5.220 5.330 5.200 5.290 172,390 +0.07(+1.34%)
Nov 22, 2017 5.240 5.440 5.120 5.220 528,738 +0.02(+0.38%)
Nov 21, 2017 5.330 5.450 5.170 5.200 418,972 -0.08(-1.52%)
Nov 20, 2017 5.240 5.350 5.140 5.280 368,397 +0.02(+0.38%)
Nov 17, 2017 5.240 5.480 5.190 5.260 553,323 -0.02(-0.38%)
Nov 16, 2017 5.170 5.410 5.170 5.280 541,419 +0.15(+2.92%)
Nov 15, 2017 4.980 5.140 4.880 5.130 427,185 +0.14(+2.81%)
Nov 14, 2017 4.870 5.020 4.670 4.990 495,334 +0.13(+2.67%)
Nov 13, 2017 5.090 5.090 4.830 4.860 462,968 -0.20(-3.95%)
Nov 10, 2017 5.010 5.160 4.960 5.060 695,269 +0.07(+1.40%)
Nov 09, 2017 4.850 5.100 4.790 4.990 595,098 +0.16(+3.21%)
Nov 08, 2017 5.200 5.200 4.830 4.835 1,920,281 -0.92(-16.06%)
Nov 07, 2017 6.200 6.230 5.660 5.760 1,107,948 -0.49(-7.84%)
Nov 06, 2017 5.890 6.275 5.360 6.250 1,301,477 +0.33(+5.57%)
Nov 03, 2017 5.650 5.940 5.340 5.920 623,180 +0.26(+4.59%)
Nov 02, 2017 5.600 5.720 5.550 5.660 544,953 +0.09(+1.62%)
Nov 01, 2017 5.320 5.710 5.300 5.570 810,554 +0.27(+5.09%)
Oct 31, 2017 5.340 5.430 5.260 5.300 445,909 +0.00(+0.00%)
Oct 30, 2017 5.160 5.330 5.160 5.300 466,248 +0.09(+1.73%)
Oct 27, 2017 5.000 5.270 5.000 5.210 620,590 +0.20(+3.99%)
Oct 26, 2017 4.970 5.070 4.910 5.010 315,288 +0.04(+0.80%)
Oct 25, 2017 4.960 5.030 4.900 4.970 294,659 -0.03(-0.60%)
Oct 24, 2017 5.140 5.140 4.960 5.000 390,981 -0.09(-1.77%)
Oct 23, 2017 5.090 5.220 5.090 5.090 187,119 -0.01(-0.20%)
Oct 20, 2017 5.070 5.170 5.030 5.100 372,699 +0.08(+1.59%)
Oct 19, 2017 5.050 5.130 4.940 5.020 672,153 -0.10(-1.95%)
Oct 18, 2017 5.030 5.260 5.030 5.120 509,529 +0.12(+2.40%)
Oct 17, 2017 5.050 5.070 4.980 5.000 437,477 -0.06(-1.19%)
Oct 16, 2017 5.090 5.140 5.040 5.060 352,984 -0.04(-0.78%)
Oct 13, 2017 5.190 5.190 5.060 5.100 410,612 -0.06(-1.16%)
Oct 12, 2017 5.100 5.200 5.010 5.160 357,266 +0.07(+1.38%)
Oct 11, 2017 5.280 5.380 5.040 5.090 722,052 -0.17(-3.23%)
Oct 10, 2017 5.540 5.590 5.180 5.260 887,596 -0.23(-4.19%)
Oct 09, 2017 5.700 5.740 5.420 5.490 978,971 -0.24(-4.19%)
Oct 06, 2017 6.500 6.500 5.630 5.730 1,926,309 +0.03(+0.53%)
Oct 05, 2017 5.670 5.840 5.590 5.700 829,119 +0.05(+0.88%)
Oct 04, 2017 5.820 5.850 5.410 5.650 1,776,957 -0.20(-3.42%)
Oct 03, 2017 4.900 5.925 4.800 5.850 2,889,873 +1.00(+20.62%)
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.