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, 2019 0.5500 0.5574 0.5200 0.5211 329,802 -0.03(-5.25%)
Feb 27, 2019 0.5300 0.5500 0.5200 0.5500 519,236 +0.02(+4.05%)
Feb 26, 2019 0.5400 0.5400 0.5200 0.5286 1,081,250 -0.03(-5.61%)
Feb 25, 2019 0.5600 0.5900 0.5400 0.5600 1,673,241 +0.01(+1.82%)
Feb 22, 2019 0.5500 0.5500 0.5200 0.5500 512,000 +0.03(+4.82%)
Feb 21, 2019 0.5442 0.5442 0.5196 0.5247 477,896 -0.02(-3.58%)
Feb 20, 2019 0.5500 0.5600 0.5300 0.5442 543,199 -0.00(-0.29%)
Feb 19, 2019 0.5490 0.5646 0.5405 0.5458 768,691 +0.01(+1.07%)
Feb 15, 2019 0.5500 0.5600 0.5300 0.5400 655,200 +0.00(+0.54%)
Feb 14, 2019 0.6000 0.6000 0.5300 0.5371 1,490,683 -0.04(-7.44%)
Feb 13, 2019 0.5969 0.6100 0.5739 0.5803 391,129 -0.02(-2.81%)
Feb 12, 2019 0.6100 0.6200 0.5900 0.5971 452,085 +0.01(+1.20%)
Feb 11, 2019 0.5800 0.6100 0.5600 0.5900 524,930 +0.03(+5.36%)
Feb 08, 2019 0.5750 0.6180 0.5500 0.5600 705,000 -0.01(-2.61%)
Feb 07, 2019 0.6200 0.6400 0.5500 0.5750 1,210,270 -0.05(-7.26%)
Feb 06, 2019 0.7200 0.7300 0.6200 0.6200 2,071,447 -0.10(-14.42%)
Feb 05, 2019 0.7450 0.7450 0.7201 0.7245 172,483 -0.02(-2.36%)
Feb 04, 2019 0.7537 0.7700 0.7400 0.7420 272,244 -0.01(-1.20%)
Feb 01, 2019 0.7670 0.7750 0.7500 0.7510 248,800 -0.01(-0.86%)
Jan 31, 2019 0.7653 0.7780 0.7300 0.7575 514,346 +0.00(+0.48%)
Jan 30, 2019 0.7688 0.7819 0.7028 0.7539 851,736 -0.02(-2.13%)
Jan 29, 2019 0.8100 0.8292 0.7300 0.7703 1,134,194 -0.03(-3.33%)
Jan 28, 2019 0.7800 0.8210 0.7461 0.7968 672,758 +0.05(+6.24%)
Jan 25, 2019 0.7200 0.7900 0.7200 0.7500 585,000 +0.03(+3.92%)
Jan 24, 2019 0.7358 0.7500 0.6900 0.7217 486,444 -0.01(-1.15%)
Jan 23, 2019 0.7558 0.8000 0.7221 0.7301 654,113 -0.02(-2.65%)
Jan 22, 2019 0.8390 0.8447 0.7499 0.7500 1,006,529 -0.08(-9.64%)
Jan 18, 2019 0.8950 0.8950 0.8090 0.8300 1,416,200 -0.04(-4.40%)
Jan 17, 2019 0.7500 0.8800 0.7402 0.8682 1,879,079 +0.11(+14.24%)
Jan 16, 2019 0.7900 0.8000 0.7105 0.7600 995,089 -0.02(-2.56%)
Jan 15, 2019 0.6600 0.7900 0.6500 0.7800 1,919,966 +0.13(+19.23%)
Jan 14, 2019 0.6692 0.6749 0.6500 0.6542 506,948 -0.02(-2.36%)
Jan 11, 2019 0.6400 0.6800 0.6200 0.6700 427,300 +0.03(+4.69%)
Jan 10, 2019 0.6600 0.6698 0.6198 0.6400 367,675 +0.00(+0.00%)
Jan 09, 2019 0.6835 0.6920 0.6399 0.6400 395,569 -0.04(-5.88%)
Jan 08, 2019 0.6500 0.6874 0.6300 0.6800 863,749 +0.04(+7.05%)
Jan 07, 2019 0.6701 0.6800 0.6300 0.6352 813,635 +0.04(+5.87%)
Jan 04, 2019 0.7100 0.7200 0.5900 0.6000 2,221,800 -0.11(-16.07%)
Jan 03, 2019 0.7483 0.7600 0.7099 0.7149 280,042 -0.03(-3.39%)
Jan 02, 2019 0.7088 0.7511 0.6800 0.7400 581,241 +0.02(+2.78%)
Dec 31, 2018 0.7500 0.7500 0.6900 0.7200 1,139,300 -0.02(-3.23%)
Dec 28, 2018 0.7000 0.7450 0.6900 0.7440 816,100 +0.05(+7.83%)
Dec 27, 2018 0.7099 0.7298 0.6730 0.6900 503,633 +0.00(+0.00%)
Dec 26, 2018 0.6400 0.7028 0.6300 0.6900 732,658 +0.05(+7.81%)
Dec 24, 2018 0.6300 0.6450 0.6100 0.6400 212,800 +0.02(+3.23%)
Dec 21, 2018 0.6100 0.6400 0.6000 0.6200 1,906,400 -0.01(-1.21%)
Dec 20, 2018 0.6100 0.6534 0.6000 0.6276 1,058,807 +0.02(+2.89%)
Dec 19, 2018 0.6500 0.6500 0.6000 0.6100 1,277,947 -0.03(-4.91%)
Dec 18, 2018 0.6600 0.7000 0.6350 0.6415 604,332 -0.01(-1.34%)
Dec 17, 2018 0.7050 0.7089 0.6500 0.6502 786,113 -0.05(-7.11%)
Dec 14, 2018 0.6800 0.7500 0.6700 0.7000 1,234,300 +0.02(+2.43%)
Dec 13, 2018 0.6700 0.6880 0.6500 0.6834 459,839 +0.03(+4.98%)
Dec 12, 2018 0.6700 0.7044 0.6500 0.6510 964,633 -0.01(-0.97%)
Dec 11, 2018 0.6636 0.7094 0.6471 0.6574 827,723 +0.00(+0.47%)
Dec 10, 2018 0.7200 0.7300 0.6500 0.6543 709,960 -0.06(-7.85%)
Dec 07, 2018 0.7200 0.7400 0.6700 0.7100 930,700 +0.04(+5.94%)
Dec 06, 2018 0.6900 0.7000 0.6700 0.6702 1,228,984 -0.01(-1.44%)
Dec 04, 2018 0.8000 0.8100 0.6800 0.6800 1,095,600 -0.13(-15.60%)
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.