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 (%)
Apr 30, 2007 4.400 4.450 4.300 4.350 52,631 -0.05(-1.14%)
Apr 27, 2007 4.250 4.430 4.160 4.400 163,294 +0.25(+6.02%)
Apr 26, 2007 3.990 4.230 3.990 4.150 48,893 +0.16(+4.01%)
Apr 25, 2007 3.980 4.150 3.980 3.990 52,101 +0.01(+0.25%)
Apr 24, 2007 4.050 4.050 3.980 3.980 51,317 -0.02(-0.50%)
Apr 23, 2007 4.000 4.080 3.980 4.000 57,815 -0.02(-0.50%)
Apr 20, 2007 4.010 4.070 4.006 4.020 38,426 -0.01(-0.25%)
Apr 19, 2007 4.070 4.090 4.010 4.030 13,387 -0.10(-2.42%)
Apr 18, 2007 4.350 4.350 3.910 4.130 71,294 +0.05(+1.23%)
Apr 17, 2007 4.140 4.150 4.073 4.080 19,238 +0.04(+1.09%)
Apr 16, 2007 4.060 4.060 3.890 4.036 28,014 -0.05(-1.18%)
Apr 13, 2007 3.900 4.140 3.890 4.084 25,511 +0.21(+5.53%)
Apr 12, 2007 3.975 4.000 3.850 3.870 52,072 -0.10(-2.52%)
Apr 11, 2007 3.980 4.050 3.940 3.970 162,218 -0.04(-1.00%)
Apr 10, 2007 4.004 4.100 4.000 4.010 96,920 -0.04(-0.99%)
Apr 09, 2007 3.990 4.050 3.960 4.050 47,601 +0.08(+2.02%)
Apr 05, 2007 3.940 4.040 3.880 3.970 60,758 +0.06(+1.53%)
Apr 04, 2007 3.900 3.980 3.840 3.910 28,236 +0.04(+1.03%)
Apr 03, 2007 3.900 4.000 3.820 3.870 29,638 -0.05(-1.28%)
Apr 02, 2007 3.960 3.990 3.850 3.920 40,532 -0.01(-0.25%)
Mar 30, 2007 3.750 3.970 3.750 3.930 27,523 +0.16(+4.24%)
Mar 29, 2007 3.830 3.830 3.710 3.770 24,794 -0.03(-0.79%)
Mar 28, 2007 3.780 3.880 3.730 3.800 22,695 -0.02(-0.52%)
Mar 27, 2007 3.990 3.990 3.720 3.820 33,871 -0.04(-1.04%)
Mar 26, 2007 4.030 4.040 3.700 3.860 140,573 -0.17(-4.22%)
Mar 23, 2007 3.970 4.090 3.970 4.030 54,631 +0.06(+1.51%)
Mar 22, 2007 3.800 3.980 3.800 3.970 40,530 +0.14(+3.65%)
Mar 21, 2007 3.900 3.980 3.800 3.830 41,532 -0.10(-2.54%)
Mar 20, 2007 4.000 4.000 3.880 3.930 19,367 -0.05(-1.26%)
Mar 19, 2007 3.930 4.100 3.930 3.980 25,324 +0.03(+0.76%)
Mar 16, 2007 4.050 4.050 3.830 3.950 16,078 -0.07(-1.74%)
Mar 15, 2007 4.060 4.070 3.972 4.020 31,547 -0.07(-1.71%)
Mar 14, 2007 4.120 4.120 3.890 4.090 68,840 +0.08(+2.00%)
Mar 13, 2007 4.180 4.200 4.010 4.010 17,054 -0.17(-4.07%)
Mar 12, 2007 4.140 4.240 4.130 4.180 36,466 +0.00(+0.00%)
Mar 09, 2007 4.070 4.200 4.022 4.180 24,320 +0.14(+3.47%)
Mar 08, 2007 4.100 4.190 4.020 4.040 44,656 -0.07(-1.70%)
Mar 07, 2007 3.720 4.110 3.662 4.110 81,595 +0.31(+8.16%)
Mar 06, 2007 3.810 3.830 3.600 3.800 42,278 -0.02(-0.52%)
Mar 05, 2007 3.990 4.030 3.660 3.820 68,066 -0.20(-4.98%)
Mar 02, 2007 4.080 4.140 3.990 4.020 16,745 -0.02(-0.50%)
Mar 01, 2007 4.130 4.140 3.950 4.040 41,837 -0.16(-3.81%)
Feb 28, 2007 4.300 4.320 4.100 4.200 39,703 -0.10(-2.33%)
Feb 27, 2007 4.410 4.470 4.250 4.300 192,057 -0.10(-2.27%)
Feb 26, 2007 4.530 4.560 4.390 4.400 123,857 -0.15(-3.30%)
Feb 23, 2007 4.650 4.650 4.376 4.550 105,745 -0.04(-0.87%)
Feb 22, 2007 4.350 4.590 4.300 4.590 77,784 +0.30(+6.99%)
Feb 21, 2007 4.330 4.370 4.250 4.290 45,551 -0.03(-0.69%)
Feb 20, 2007 4.300 4.450 4.280 4.320 89,947 -0.03(-0.69%)
Feb 16, 2007 4.300 4.400 4.260 4.350 62,949 +0.03(+0.69%)
Feb 15, 2007 4.380 4.390 4.310 4.320 44,642 -0.03(-0.69%)
Feb 14, 2007 4.400 4.450 4.310 4.350 97,673 -0.01(-0.23%)
Feb 13, 2007 4.330 4.380 4.290 4.360 37,108 +0.03(+0.69%)
Feb 12, 2007 4.560 4.560 4.310 4.330 79,154 -0.11(-2.48%)
Feb 09, 2007 4.590 4.600 4.440 4.440 18,460 -0.18(-3.90%)
Feb 08, 2007 4.640 4.680 4.520 4.620 62,234 -0.01(-0.22%)
Feb 07, 2007 4.550 4.630 4.500 4.630 76,538 +0.06(+1.31%)
Feb 06, 2007 4.580 4.590 4.530 4.570 16,195 -0.04(-0.87%)
Feb 05, 2007 4.540 4.650 4.500 4.610 37,842 -0.02(-0.43%)
Feb 02, 2007 4.450 4.650 4.450 4.630 77,907 +0.15(+3.35%)
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.