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, 2005 4.420 4.600 4.150 4.350 49,177 -0.03(-0.68%)
May 27, 2005 4.500 4.520 4.360 4.380 22,818 -0.05(-1.13%)
May 26, 2005 4.480 4.550 4.350 4.430 155,470 +0.03(+0.68%)
May 25, 2005 4.450 4.600 4.312 4.400 77,270 -0.11(-2.44%)
May 24, 2005 4.480 4.570 4.400 4.510 73,900 -0.08(-1.74%)
May 23, 2005 4.750 4.800 4.410 4.590 146,535 -0.10(-2.13%)
May 20, 2005 4.790 4.980 4.690 4.690 350,260 -0.14(-2.90%)
May 19, 2005 4.760 4.950 4.520 4.830 52,608 +0.04(+0.84%)
May 18, 2005 4.600 4.820 4.600 4.790 49,500 +0.22(+4.81%)
May 17, 2005 4.750 4.760 4.510 4.570 102,318 -0.06(-1.30%)
May 16, 2005 4.890 4.900 4.550 4.630 40,547 -0.16(-3.34%)
May 13, 2005 4.700 4.950 4.700 4.790 45,589 +0.13(+2.79%)
May 12, 2005 4.710 4.970 4.650 4.660 54,020 -0.15(-3.12%)
May 11, 2005 4.930 4.930 4.800 4.810 41,493 -0.19(-3.80%)
May 10, 2005 5.040 5.040 4.850 5.000 40,020 +0.03(+0.60%)
May 09, 2005 4.920 5.030 4.840 4.970 62,629 +0.17(+3.54%)
May 06, 2005 4.860 4.910 4.800 4.800 65,497 -0.05(-1.03%)
May 05, 2005 4.910 4.990 4.840 4.850 47,615 -0.11(-2.22%)
May 04, 2005 4.880 5.000 4.850 4.960 50,900 +0.02(+0.40%)
May 03, 2005 4.900 5.000 4.880 4.940 62,775 -0.01(-0.20%)
May 02, 2005 5.030 5.110 4.900 4.950 90,526 -0.12(-2.37%)
Apr 29, 2005 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
Apr 01, 2005 5.840 5.890 5.650 5.800 190,649 +0.05(+0.87%)
Mar 31, 2005 5.860 5.880 5.490 5.750 162,607 -0.15(-2.54%)
Mar 30, 2005 5.770 5.900 5.750 5.900 37,065 +0.13(+2.25%)
Mar 29, 2005 5.670 5.810 5.540 5.770 65,135 +0.06(+1.05%)
Mar 28, 2005 5.780 5.810 5.660 5.710 77,763 -0.22(-3.71%)
Mar 24, 2005 6.050 6.050 5.780 5.930 82,140 -0.12(-1.98%)
Mar 23, 2005 6.130 6.200 6.020 6.050 333,404 -0.05(-0.82%)
Mar 22, 2005 6.000 6.150 5.940 6.100 92,972 +0.09(+1.50%)
Mar 21, 2005 6.090 6.150 5.680 6.010 78,254 -0.05(-0.83%)
Mar 18, 2005 5.900 6.060 5.880 6.060 47,251 +0.15(+2.54%)
Mar 17, 2005 5.790 6.000 5.790 5.910 47,633 +0.02(+0.34%)
Mar 16, 2005 5.750 6.000 5.700 5.890 126,053 +0.08(+1.38%)
Mar 15, 2005 5.950 6.010 5.780 5.810 728,722 -0.23(-3.81%)
Mar 14, 2005 6.180 6.220 6.000 6.040 179,580 -0.19(-3.05%)
Mar 11, 2005 6.250 6.350 6.220 6.230 42,646 -0.09(-1.42%)
Mar 10, 2005 6.290 6.380 6.220 6.320 82,719 +0.09(+1.44%)
Mar 09, 2005 6.380 6.380 6.160 6.230 113,891 -0.12(-1.87%)
Mar 08, 2005 6.150 6.390 6.150 6.349 69,159 +0.05(+0.78%)
Mar 07, 2005 6.290 6.340 6.170 6.300 64,953 -0.04(-0.63%)
Mar 04, 2005 6.400 6.400 6.100 6.340 173,085 +0.00(+0.00%)
Mar 03, 2005 6.250 6.500 6.250 6.340 523,581 +0.05(+0.79%)
Mar 02, 2005 6.330 6.450 6.030 6.290 117,234 +0.09(+1.45%)
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.