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 (%)
Feb 28, 2017 6.650 6.690 6.500 6.610 972,191 -0.08(-1.20%)
Feb 27, 2017 6.410 6.860 6.410 6.690 1,551,014 +0.24(+3.72%)
Feb 24, 2017 6.210 6.700 6.210 6.450 1,978,198 +0.17(+2.79%)
Feb 23, 2017 5.870 6.580 5.580 6.275 2,931,506 -0.25(-3.91%)
Feb 22, 2017 6.470 6.850 6.470 6.530 3,164,480 +0.04(+0.62%)
Feb 21, 2017 6.790 6.870 6.440 6.490 3,160,133 -0.27(-3.99%)
Feb 17, 2017 6.760 6.760 6.760 0 -0.12(-1.82%)
Feb 16, 2017 6.740 6.980 6.645 6.885 2,023,533 +0.14(+2.15%)
Feb 15, 2017 6.770 6.910 6.670 6.740 2,632,578 -0.03(-0.44%)
Feb 14, 2017 6.750 6.900 6.620 6.770 766,521 +0.01(+0.15%)
Feb 13, 2017 6.960 7.030 6.740 6.760 867,556 -0.14(-2.03%)
Feb 10, 2017 6.960 7.020 6.850 6.900 727,201 +0.00(+0.00%)
Feb 09, 2017 6.980 7.005 6.848 6.900 755,951 -0.09(-1.29%)
Feb 08, 2017 6.940 7.010 6.871 6.990 1,155,375 -0.05(-0.71%)
Feb 07, 2017 7.020 7.040 6.850 7.040 1,539,315 +0.02(+0.28%)
Feb 06, 2017 6.930 7.070 6.855 7.020 965,422 +0.10(+1.45%)
Feb 03, 2017 6.870 6.960 6.750 6.920 528,361 +0.07(+1.02%)
Feb 02, 2017 6.920 7.035 6.830 6.850 1,515,260 -0.16(-2.28%)
Feb 01, 2017 6.900 7.140 6.760 7.010 2,005,396 +0.15(+2.19%)
Jan 31, 2017 6.500 6.940 6.370 6.860 1,945,503 +0.32(+4.89%)
Jan 30, 2017 6.710 6.710 6.370 6.540 2,290,072 -0.21(-3.11%)
Jan 27, 2017 6.720 6.870 6.550 6.750 1,595,510 +0.07(+1.05%)
Jan 26, 2017 6.750 6.840 6.600 6.680 2,312,183 -0.19(-2.69%)
Jan 25, 2017 6.160 6.915 6.140 6.865 4,555,511 +0.69(+11.08%)
Jan 24, 2017 6.200 6.380 5.960 6.180 1,701,033 +0.04(+0.65%)
Jan 23, 2017 6.030 6.170 5.920 6.140 1,000,713 +0.04(+0.66%)
Jan 20, 2017 6.180 6.250 6.000 6.100 943,953 -0.09(-1.45%)
Jan 19, 2017 6.370 6.460 6.160 6.190 1,269,841 -0.21(-3.28%)
Jan 18, 2017 6.390 6.480 6.220 6.400 1,816,407 +0.05(+0.79%)
Jan 17, 2017 6.460 6.900 6.240 6.350 2,756,503 -0.14(-2.16%)
Jan 13, 2017 6.490 6.490 6.490 0 +0.04(+0.62%)
Jan 12, 2017 6.000 6.540 5.910 6.450 3,360,799 +0.46(+7.68%)
Jan 11, 2017 6.040 6.125 5.761 5.990 1,775,487 -0.06(-0.99%)
Jan 10, 2017 6.050 6.080 5.910 6.050 1,680,186 +0.03(+0.50%)
Jan 09, 2017 5.710 6.080 5.670 6.020 1,886,180 +0.31(+5.52%)
Jan 06, 2017 6.110 6.140 5.700 5.705 2,767,321 -0.49(-7.84%)
Jan 05, 2017 5.750 6.270 5.690 6.190 3,477,609 +0.41(+7.09%)
Jan 04, 2017 5.540 5.940 5.450 5.780 2,982,759 +0.27(+4.90%)
Jan 03, 2017 5.820 5.920 5.470 5.510 3,287,746 -0.21(-3.67%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.620 6.450 5.330 5.920 10,836,128 +0.59(+11.07%)
Dec 28, 2016 5.510 5.530 4.780 5.330 8,072,879 +0.06(+1.14%)
Dec 27, 2016 6.140 6.530 5.260 5.270 9,180,674 -1.92(-26.70%)
Dec 23, 2016 7.190 7.190 7.190 0 +0.12(+1.63%)
Dec 22, 2016 7.080 7.110 6.930 7.075 775,124 +0.00(+0.07%)
Dec 21, 2016 7.220 7.270 7.010 7.070 896,572 -0.15(-2.15%)
Dec 20, 2016 7.140 7.250 7.040 7.225 587,125 +0.08(+1.19%)
Dec 19, 2016 7.020 7.310 7.010 7.140 950,013 +0.14(+2.00%)
Dec 16, 2016 6.930 7.400 6.930 7.000 2,159,739 +0.30(+4.48%)
Dec 15, 2016 6.710 6.790 6.510 6.700 915,893 +0.01(+0.15%)
Dec 14, 2016 6.510 6.770 6.290 6.690 1,326,230 +0.20(+3.08%)
Dec 13, 2016 5.980 6.500 5.760 6.490 8,013,733 -0.40(-5.81%)
Dec 12, 2016 6.820 6.950 6.810 6.890 969,000 +0.02(+0.29%)
Dec 09, 2016 6.770 6.880 6.680 6.870 1,093,399 +0.12(+1.78%)
Dec 08, 2016 6.630 6.780 6.560 6.750 1,628,012 +0.12(+1.81%)
Dec 07, 2016 6.810 6.950 6.540 6.630 1,794,251 -0.25(-3.63%)
Dec 06, 2016 7.020 7.060 6.760 6.880 1,498,047 -0.12(-1.71%)
Dec 05, 2016 7.140 7.170 6.955 7.000 925,111 -0.05(-0.71%)
Dec 02, 2016 6.900 7.100 6.800 7.050 2,479,585 +0.14(+2.03%)
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.