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 (%)
May 31, 2019 7.120 7.120 6.880 7.040 305,400 -0.08(-1.12%)
May 30, 2019 6.960 7.280 6.960 7.120 287,853 +0.22(+3.19%)
May 29, 2019 6.700 7.050 6.670 6.900 484,117 +0.25(+3.76%)
May 28, 2019 6.660 6.750 6.590 6.650 271,518 -0.01(-0.15%)
May 24, 2019 6.680 6.740 6.610 6.660 148,800 +0.02(+0.30%)
May 23, 2019 6.730 6.780 6.530 6.640 184,985 -0.17(-2.50%)
May 22, 2019 6.840 6.890 6.700 6.810 190,214 -0.03(-0.44%)
May 21, 2019 6.870 7.020 6.750 6.840 262,641 -0.01(-0.15%)
May 20, 2019 6.970 7.000 6.580 6.850 346,998 -0.10(-1.44%)
May 17, 2019 6.800 7.100 6.771 6.950 621,100 +0.11(+1.61%)
May 16, 2019 6.720 7.020 6.700 6.840 720,816 +0.14(+2.09%)
May 15, 2019 6.700 6.770 6.521 6.700 219,910 -0.03(-0.45%)
May 14, 2019 6.670 6.850 6.650 6.730 276,676 +0.11(+1.66%)
May 13, 2019 6.580 6.740 6.550 6.620 264,594 -0.08(-1.19%)
May 10, 2019 6.670 6.750 6.610 6.700 371,700 +0.00(+0.00%)
May 09, 2019 6.310 6.730 6.310 6.700 322,467 +0.30(+4.69%)
May 08, 2019 6.360 6.500 6.250 6.400 272,625 -0.02(-0.31%)
May 07, 2019 6.400 6.550 6.240 6.420 258,205 -0.05(-0.77%)
May 06, 2019 6.320 6.520 6.250 6.470 820,475 -0.03(-0.46%)
May 03, 2019 6.700 6.700 6.450 6.500 664,300 +0.18(+2.85%)
May 02, 2019 6.390 6.500 6.200 6.320 175,419 -0.08(-1.25%)
May 01, 2019 6.400 6.467 6.160 6.400 193,321 -0.02(-0.31%)
Apr 30, 2019 6.400 6.480 6.300 6.420 256,799 +0.12(+1.90%)
Apr 29, 2019 6.040 6.360 6.020 6.300 285,012 +0.29(+4.83%)
Apr 26, 2019 5.820 6.050 5.720 6.010 167,000 +0.21(+3.62%)
Apr 25, 2019 5.870 5.910 5.700 5.800 114,415 -0.08(-1.36%)
Apr 24, 2019 6.040 6.043 5.760 5.880 153,649 -0.17(-2.81%)
Apr 23, 2019 6.050 6.100 5.950 6.050 124,875 +0.00(+0.00%)
Apr 22, 2019 5.840 6.090 5.706 6.050 309,784 +0.26(+4.49%)
Apr 18, 2019 5.860 5.960 5.710 5.790 315,300 -0.10(-1.70%)
Apr 17, 2019 6.000 6.020 5.760 5.890 189,856 -0.16(-2.64%)
Apr 16, 2019 6.300 6.350 6.000 6.050 175,205 -0.03(-0.49%)
Apr 15, 2019 6.350 6.370 6.000 6.080 175,576 -0.27(-4.25%)
Apr 12, 2019 6.240 6.450 6.100 6.350 110,300 +0.22(+3.59%)
Apr 11, 2019 6.460 6.486 5.820 6.130 414,452 -0.35(-5.40%)
Apr 10, 2019 6.370 6.630 6.350 6.480 163,501 +0.13(+2.05%)
Apr 09, 2019 6.820 6.870 6.270 6.350 240,310 -0.54(-7.84%)
Apr 08, 2019 6.980 7.060 6.810 6.890 189,261 -0.10(-1.43%)
Apr 05, 2019 7.000 7.050 6.950 6.990 202,600 -0.01(-0.14%)
Apr 04, 2019 7.150 7.200 6.940 7.000 320,341 -0.05(-0.71%)
Apr 03, 2019 7.080 7.120 6.920 7.050 342,542 +0.02(+0.28%)
Apr 02, 2019 6.970 7.080 6.850 7.030 437,552 +0.08(+1.15%)
Apr 01, 2019 7.100 7.140 6.930 6.950 830,688 +0.34(+5.14%)
Mar 29, 2019 6.690 6.780 6.550 6.610 109,400 -0.02(-0.30%)
Mar 28, 2019 6.570 6.650 6.440 6.630 95,731 +0.01(+0.15%)
Mar 27, 2019 6.700 6.760 6.450 6.620 93,750 -0.08(-1.19%)
Mar 26, 2019 6.650 6.840 6.550 6.700 64,662 +0.08(+1.21%)
Mar 25, 2019 6.660 6.900 6.500 6.620 215,349 -0.09(-1.34%)
Mar 22, 2019 7.210 7.240 6.680 6.710 343,400 -0.46(-6.42%)
Mar 21, 2019 7.290 7.490 7.100 7.170 179,040 -0.12(-1.65%)
Mar 20, 2019 7.110 7.370 7.050 7.290 244,089 +0.16(+2.24%)
Mar 19, 2019 7.120 7.320 7.100 7.130 120,616 +0.04(+0.56%)
Mar 18, 2019 7.100 7.190 6.927 7.090 169,964 +0.01(+0.14%)
Mar 15, 2019 7.020 7.420 6.970 7.080 340,800 +0.09(+1.29%)
Mar 14, 2019 6.700 7.130 6.700 6.990 207,938 +0.23(+3.40%)
Mar 13, 2019 6.520 7.060 6.520 6.760 171,441 +0.24(+3.68%)
Mar 12, 2019 6.000 7.100 6.000 6.520 312,307 +0.47(+7.77%)
Mar 11, 2019 5.830 6.450 5.800 6.050 260,766 +0.17(+2.89%)
Mar 08, 2019 5.890 5.890 5.700 5.880 151,500 +0.07(+1.20%)
Mar 07, 2019 5.990 6.300 5.800 5.810 770,818 -0.01(-0.17%)
Mar 06, 2019 6.700 6.700 5.700 5.820 320,496 +5.16(+781.82%)
Mar 05, 2019 0.6200 0.6600 0.6000 0.6600 1,558,994 +0.05(+8.20%)
Mar 04, 2019 0.5800 0.6100 0.5800 0.6100 602,206 +0.02(+3.39%)
Mar 01, 2019 0.5400 0.6100 0.5300 0.5900 823,600 +0.07(+13.22%)
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%)
Dec 03, 2018 0.8678 0.8960 0.7831 0.8057 1,305,225 -0.04(-5.21%)
Nov 30, 2018 0.9000 0.9300 0.8500 0.8500 1,855,900 -0.06(-6.45%)
Nov 29, 2018 0.8700 0.9179 0.8700 0.9086 453,997 +0.04(+4.07%)
Nov 28, 2018 0.8369 0.9000 0.8300 0.8731 742,250 +0.04(+4.38%)
Nov 27, 2018 0.8633 0.8750 0.8211 0.8365 429,368 -0.03(-3.72%)
Nov 26, 2018 0.8702 0.8845 0.8101 0.8688 789,336 +0.01(+0.79%)
Nov 23, 2018 0.8750 0.8950 0.8600 0.8620 185,300 -0.02(-2.05%)
Nov 21, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 20, 2018 0.9400 0.9500 0.8200 0.8500 1,018,230 -0.09(-9.94%)
Nov 19, 2018 1.020 1.040 0.9413 0.9438 2,239,340 -0.08(-7.47%)
Nov 16, 2018 1.000 1.030 0.9600 1.020 740,500 +0.02(+2.00%)
Nov 15, 2018 0.9300 1.010 0.9100 1.000 1,368,530 +0.07(+7.53%)
Nov 14, 2018 1.010 1.010 0.9123 0.9300 4,108,218 -0.08(-7.92%)
Nov 13, 2018 1.040 1.040 1.000 1.010 962,521 -0.01(-0.98%)
Nov 12, 2018 1.120 1.130 1.020 1.020 575,801 -0.09(-8.11%)
Nov 09, 2018 1.260 1.295 1.110 1.110 1,198,100 -0.15(-11.90%)
Nov 08, 2018 1.320 1.340 1.250 1.260 444,926 -0.07(-5.26%)
Nov 07, 2018 1.390 1.400 1.330 1.330 424,058 -0.04(-2.92%)
Nov 06, 2018 1.360 1.380 1.310 1.370 711,907 +0.00(+0.00%)
Nov 05, 2018 1.310 1.370 1.310 1.370 693,609 +0.06(+4.58%)
Nov 02, 2018 1.330 1.410 1.260 1.310 933,800 +0.05(+3.97%)
Nov 01, 2018 1.220 1.290 1.200 1.260 1,060,890 +0.04(+3.28%)
Oct 31, 2018 1.230 1.265 1.220 1.220 1,190,352 +0.00(+0.00%)
Oct 30, 2018 1.190 1.220 1.130 1.220 1,005,513 +0.02(+1.67%)
Oct 29, 2018 1.240 1.250 1.185 1.200 1,019,132 -0.03(-2.44%)
Oct 26, 2018 1.170 1.260 1.160 1.230 1,421,100 +0.05(+4.24%)
Oct 25, 2018 1.200 1.210 1.080 1.180 1,767,885 -0.21(-15.11%)
Oct 24, 2018 1.400 1.460 1.370 1.390 1,726,970 +0.02(+1.46%)
Oct 23, 2018 1.490 1.560 1.345 1.370 3,589,138 -0.13(-8.67%)
Oct 22, 2018 1.580 1.600 1.490 1.500 803,959 -0.08(-5.06%)
Oct 19, 2018 1.670 1.720 1.560 1.580 472,200 -0.10(-5.95%)
Oct 18, 2018 1.730 1.780 1.670 1.680 395,558 -0.06(-3.45%)
Oct 17, 2018 1.740 1.761 1.660 1.740 395,711 -0.02(-1.14%)
Oct 16, 2018 1.720 1.770 1.650 1.760 415,488 +0.05(+2.92%)
Oct 15, 2018 1.630 1.730 1.560 1.710 410,644 +0.06(+3.64%)
Oct 12, 2018 1.720 1.735 1.620 1.650 523,600 -0.03(-1.79%)
Oct 11, 2018 1.750 1.820 1.650 1.680 887,750 -0.09(-5.08%)
Oct 10, 2018 1.590 1.820 1.570 1.770 718,101 +0.17(+10.62%)
Oct 09, 2018 1.510 1.640 1.500 1.600 705,781 +0.09(+5.96%)
Oct 08, 2018 1.560 1.570 1.490 1.510 338,556 -0.04(-2.58%)
Oct 05, 2018 1.700 1.710 1.540 1.550 1,232,600 -0.15(-8.82%)
Oct 04, 2018 1.730 1.760 1.600 1.700 1,618,574 -0.03(-1.73%)
Oct 03, 2018 2.200 2.200 1.730 1.730 2,357,411 +0.01(+0.58%)
Oct 02, 2018 1.760 1.840 1.660 1.720 574,923 -0.04(-2.27%)
Oct 01, 2018 1.910 1.910 1.740 1.760 522,901 -0.15(-7.85%)
Sep 28, 2018 1.890 1.950 1.860 1.910 437,000 +0.02(+1.06%)
Sep 27, 2018 1.860 1.930 1.830 1.890 368,664 +0.05(+2.72%)
Sep 26, 2018 1.970 2.010 1.830 1.840 410,603 -0.13(-6.60%)
Sep 25, 2018 1.850 1.995 1.810 1.970 822,087 +0.14(+7.65%)
Sep 24, 2018 1.790 1.880 1.790 1.830 635,802 +0.04(+2.23%)
Sep 21, 2018 1.760 1.860 1.730 1.790 1,737,800 +0.02(+1.13%)
Sep 20, 2018 1.770 1.800 1.640 1.770 751,913 +0.02(+1.14%)
Sep 19, 2018 1.740 1.800 1.670 1.750 822,222 +0.03(+1.74%)
Sep 18, 2018 1.830 1.870 1.700 1.720 676,959 -0.10(-5.49%)
Sep 17, 2018 1.950 1.950 1.800 1.820 524,477 -0.14(-7.14%)
Sep 14, 2018 1.900 1.980 1.880 1.960 838,700 +0.06(+3.16%)
Sep 13, 2018 1.970 1.980 1.824 1.900 742,525 -0.05(-2.56%)
Sep 12, 2018 1.990 2.030 1.930 1.950 615,704 -0.02(-1.02%)
Sep 11, 2018 1.980 2.030 1.900 1.970 919,870 -0.01(-0.51%)
Sep 10, 2018 2.220 2.220 1.861 1.980 1,591,609 -0.22(-10.00%)
Sep 07, 2018 2.340 2.390 2.140 2.200 1,187,700 -0.16(-6.78%)
Sep 06, 2018 2.380 2.410 2.340 2.360 2,017,938 -0.01(-0.42%)
Sep 05, 2018 2.290 2.400 2.290 2.370 3,185,764 +0.08(+3.49%)
Sep 04, 2018 2.290 2.340 2.260 2.290 1,114,753 -0.01(-0.43%)
Aug 31, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Aug 30, 2018 2.400 2.410 2.280 2.290 1,608,584 -0.11(-4.58%)
Aug 29, 2018 2.450 2.500 2.380 2.400 1,165,003 -0.07(-2.83%)
Aug 28, 2018 2.480 2.500 2.450 2.470 692,475 +0.00(+0.00%)
Aug 27, 2018 2.460 2.492 2.410 2.470 466,076 +0.04(+1.65%)
Aug 24, 2018 2.380 2.510 2.380 2.430 611,400 +0.07(+2.97%)
Aug 23, 2018 2.510 2.510 2.335 2.360 942,228 -0.17(-6.72%)
Aug 22, 2018 2.510 2.560 2.480 2.530 824,423 +0.02(+0.80%)
Aug 21, 2018 2.630 2.650 2.500 2.510 562,754 -0.03(-1.18%)
Aug 20, 2018 2.540 2.600 2.500 2.540 602,627 +0.00(+0.00%)
Aug 17, 2018 2.600 2.640 2.480 2.540 577,000 -0.06(-2.31%)
Aug 16, 2018 2.440 2.640 2.400 2.600 979,172 +0.19(+7.88%)
Aug 15, 2018 2.470 2.470 2.350 2.410 757,580 -0.02(-0.82%)
Aug 14, 2018 2.760 2.877 2.370 2.430 1,669,929 -0.31(-11.31%)
Aug 13, 2018 2.990 3.010 2.710 2.740 1,289,770 -0.25(-8.36%)
Aug 10, 2018 3.710 3.970 2.660 2.990 3,821,800 -1.75(-36.92%)
Aug 09, 2018 4.730 4.920 4.670 4.740 484,390 +0.03(+0.64%)
Aug 08, 2018 4.740 4.790 4.610 4.710 271,029 -0.02(-0.42%)
Aug 07, 2018 4.880 4.900 4.700 4.730 169,951 -0.15(-3.07%)
Aug 06, 2018 4.950 4.990 4.719 4.880 258,079 -0.10(-2.01%)
Aug 03, 2018 5.110 5.160 4.960 4.980 538,900 -0.16(-3.11%)
Aug 02, 2018 5.190 5.280 5.030 5.140 373,896 -0.08(-1.53%)
Aug 01, 2018 5.070 5.300 5.050 5.220 356,997 +0.13(+2.55%)
Jul 31, 2018 4.950 5.155 4.890 5.090 201,468 +0.18(+3.67%)
Jul 30, 2018 4.920 5.060 4.860 4.910 269,546 -0.01(-0.20%)
Jul 27, 2018 5.150 5.170 4.915 4.920 208,100 -0.23(-4.47%)
Jul 26, 2018 5.240 4.960 5.150 474,438 +0.05(+0.98%)
Jul 25, 2018 5.130 5.240 5.100 5.100 352,874 -0.05(-0.97%)
Jul 24, 2018 5.240 5.340 5.040 5.150 303,584 -0.08(-1.53%)
Jul 23, 2018 5.320 5.340 5.060 5.230 384,929 -0.07(-1.32%)
Jul 20, 2018 5.360 5.370 5.040 5.300 333,130 -0.04(-0.75%)
Jul 19, 2018 5.320 5.400 5.220 5.340 196,463 +0.00(+0.00%)
Jul 18, 2018 5.400 5.440 5.220 5.340 229,701 -0.05(-0.93%)
Jul 17, 2018 5.500 5.510 5.370 5.390 237,544 -0.12(-2.18%)
Jul 16, 2018 5.500 5.510 5.410 5.510 214,362 +0.01(+0.18%)
Jul 13, 2018 5.610 5.610 5.420 5.500 325,912 -0.09(-1.61%)
Jul 12, 2018 5.610 5.630 5.540 5.590 177,565 +0.00(+0.00%)
Jul 11, 2018 5.580 5.660 5.560 5.590 203,035 +0.01(+0.18%)
Jul 10, 2018 5.750 5.780 5.570 5.580 284,328 -0.13(-2.28%)
Jul 09, 2018 5.800 5.850 5.760 5.710 248,323 -0.07(-1.21%)
Jul 06, 2018 5.700 5.840 5.680 5.780 328,429 +0.08(+1.40%)
Jul 05, 2018 5.610 5.720 5.540 5.700 218,464 +0.10(+1.79%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.05(-0.88%)
Jul 02, 2018 5.650 5.680 5.520 5.650 237,995 -0.01(-0.18%)
Jun 29, 2018 5.840 5.900 5.650 5.660 375,003 -0.16(-2.75%)
Jun 28, 2018 5.810 5.890 5.670 5.820 594,875 -0.01(-0.17%)
Jun 27, 2018 5.820 5.930 5.630 5.830 558,630 -0.02(-0.34%)
Jun 26, 2018 5.690 5.950 5.600 5.850 508,523 +0.18(+3.17%)
Jun 25, 2018 5.830 5.830 5.580 5.670 459,368 -0.19(-3.24%)
Jun 22, 2018 5.750 5.950 5.650 5.860 1,246,125 +0.11(+1.91%)
Jun 21, 2018 6.400 6.400 5.660 5.750 670,711 -0.65(-10.16%)
Jun 20, 2018 6.320 6.420 6.240 6.400 739,418 +0.12(+1.91%)
Jun 19, 2018 6.300 6.350 6.110 6.280 774,388 -0.06(-0.95%)
Jun 18, 2018 6.580 6.660 6.190 6.340 864,399 -0.25(-3.79%)
Jun 15, 2018 6.630 6.630 6.590 1,018,686 -0.04(-0.60%)
Jun 14, 2018 6.430 6.640 6.300 6.630 386,998 +0.23(+3.59%)
Jun 13, 2018 6.390 6.590 6.300 6.400 510,269 +0.02(+0.31%)
Jun 12, 2018 6.150 6.430 6.150 6.380 257,730 +0.24(+3.91%)
Jun 11, 2018 6.070 6.330 6.010 6.140 618,863 +0.05(+0.82%)
Jun 08, 2018 5.920 6.160 5.920 6.090 303,520 +0.15(+2.53%)
Jun 07, 2018 6.040 6.080 5.790 5.940 394,370 -0.10(-1.66%)
Jun 06, 2018 5.860 6.120 5.750 6.040 591,478 +0.18(+3.07%)
Jun 05, 2018 5.640 6.040 5.630 5.860 886,521 +0.24(+4.27%)
Jun 04, 2018 5.530 5.690 5.384 5.620 683,904 +0.10(+1.81%)
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.