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, 2020 1.440 1.440 1.130 1.250 525,700 -0.20(-13.79%)
Feb 27, 2020 1.400 1.540 1.200 1.450 546,578 +0.01(+0.69%)
Feb 26, 2020 1.300 1.770 1.167 1.440 1,182,902 +0.10(+7.46%)
Feb 25, 2020 1.190 1.650 1.030 1.340 2,522,132 +0.23(+20.72%)
Feb 24, 2020 0.7900 1.150 0.6900 1.110 1,442,449 +0.28(+34.35%)
Feb 21, 2020 0.8533 0.9000 0.8100 0.8262 380,900 -0.02(-2.80%)
Feb 20, 2020 0.9400 0.9500 0.8300 0.8500 522,740 -0.04(-4.49%)
Feb 19, 2020 0.8800 0.9200 0.8500 0.8900 519,448 +0.04(+4.71%)
Feb 18, 2020 0.8700 0.8900 0.8300 0.8500 165,505 +0.00(+0.02%)
Feb 14, 2020 0.8440 0.8879 0.8317 0.8498 292,800 +0.00(+0.57%)
Feb 13, 2020 0.8981 0.9400 0.8300 0.8450 370,585 -0.05(-5.80%)
Feb 12, 2020 0.8480 0.9498 0.8300 0.8970 391,177 +0.05(+6.42%)
Feb 11, 2020 0.8632 0.8800 0.8029 0.8429 581,024 +0.00(+0.38%)
Feb 10, 2020 0.9515 0.9801 0.8202 0.8397 847,163 -0.11(-11.62%)
Feb 07, 2020 1.190 1.200 0.9400 0.9501 1,005,100 -0.10(-9.51%)
Feb 06, 2020 0.8700 1.060 0.8700 1.050 1,175,765 +0.15(+16.27%)
Feb 05, 2020 1.000 1.020 0.8701 0.9031 681,839 -0.06(-5.93%)
Feb 04, 2020 1.000 1.010 0.9000 0.9600 1,011,326 +0.00(+0.00%)
Feb 03, 2020 1.280 1.280 0.9400 0.9600 538,114 -0.04(-4.00%)
Jan 31, 2020 1.280 1.300 1.000 1.000 1,273,300 -0.28(-21.88%)
Jan 30, 2020 1.450 1.505 1.260 1.280 401,610 -0.16(-11.11%)
Jan 29, 2020 1.550 1.570 1.410 1.440 269,630 -0.10(-6.49%)
Jan 28, 2020 1.570 1.660 1.514 1.540 252,327 -0.01(-0.65%)
Jan 27, 2020 1.570 1.620 1.550 1.550 225,632 -0.07(-4.32%)
Jan 24, 2020 1.840 1.868 1.600 1.620 372,000 -0.22(-11.96%)
Jan 23, 2020 1.880 1.897 1.820 1.840 60,691 -0.05(-2.65%)
Jan 22, 2020 1.940 1.940 1.820 1.890 115,646 -0.05(-2.58%)
Jan 21, 2020 2.080 2.080 1.900 1.940 126,440 -0.09(-4.43%)
Jan 17, 2020 1.960 2.120 1.940 2.030 273,500 +0.07(+3.57%)
Jan 16, 2020 1.850 2.020 1.820 1.960 289,698 +0.11(+5.95%)
Jan 15, 2020 1.870 1.883 1.780 1.850 95,311 -0.02(-1.07%)
Jan 14, 2020 1.800 1.900 1.770 1.870 109,597 +0.06(+3.31%)
Jan 13, 2020 1.860 1.890 1.750 1.810 159,981 -0.05(-2.69%)
Jan 10, 2020 1.960 1.970 1.840 1.860 122,300 -0.05(-2.62%)
Jan 09, 2020 1.860 1.940 1.730 1.910 261,359 +0.01(+0.53%)
Jan 08, 2020 1.990 2.000 1.850 1.900 316,568 -0.08(-4.04%)
Jan 07, 2020 1.950 2.030 1.908 1.980 160,900 +0.03(+1.54%)
Jan 06, 2020 2.070 2.070 1.880 1.950 473,241 -0.09(-4.41%)
Jan 03, 2020 1.900 2.100 1.820 2.040 512,900 +0.14(+7.37%)
Jan 02, 2020 1.580 1.900 1.550 1.900 348,397 +0.32(+20.25%)
Dec 31, 2019 1.670 1.670 1.550 1.580 451,800 -0.10(-5.95%)
Dec 30, 2019 1.750 1.790 1.680 1.680 193,830 -0.09(-5.08%)
Dec 27, 2019 1.780 1.830 1.760 1.770 263,400 -0.01(-0.56%)
Dec 26, 2019 1.840 1.925 1.780 1.780 177,334 -0.08(-4.30%)
Dec 24, 2019 1.780 1.910 1.775 1.860 165,800 +0.11(+6.29%)
Dec 23, 2019 1.790 1.850 1.740 1.750 453,205 +0.04(+2.34%)
Dec 20, 2019 1.790 1.790 1.573 1.710 253,800 -0.08(-4.47%)
Dec 19, 2019 1.960 1.970 1.760 1.790 148,234 -0.09(-4.79%)
Dec 18, 2019 2.000 2.007 1.760 1.880 211,379 -0.11(-5.53%)
Dec 17, 2019 2.140 2.140 1.925 1.990 223,313 -0.14(-6.57%)
Dec 16, 2019 2.160 2.170 2.051 2.130 64,147 -0.02(-0.93%)
Dec 13, 2019 2.240 2.300 2.120 2.150 70,700 -0.08(-3.59%)
Dec 12, 2019 2.090 2.300 2.075 2.230 292,029 +0.17(+8.25%)
Dec 11, 2019 2.160 2.195 2.040 2.060 146,777 -0.10(-4.63%)
Dec 10, 2019 2.200 2.250 2.120 2.160 126,594 -0.06(-2.70%)
Dec 09, 2019 2.390 2.390 2.160 2.220 161,957 -0.14(-5.93%)
Dec 06, 2019 2.520 2.550 2.310 2.360 127,800 -0.13(-5.22%)
Dec 05, 2019 2.570 2.570 2.445 2.490 86,102 -0.05(-2.16%)
Dec 04, 2019 2.310 2.554 2.300 2.545 244,842 +0.25(+10.65%)
Dec 03, 2019 2.500 2.520 2.280 2.300 210,326 -0.25(-9.80%)
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.