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 (%)
Jun 30, 2017 5.040 4.840 4.860 459,620 -0.12(-2.41%)
Jun 29, 2017 4.990 5.060 4.850 4.980 609,845 +0.00(+0.00%)
Jun 28, 2017 5.120 5.120 4.950 4.980 671,666 -0.12(-2.35%)
Jun 27, 2017 5.010 5.450 5.010 5.100 1,858,300 +0.07(+1.39%)
Jun 26, 2017 4.760 5.050 4.750 5.030 952,440 +0.29(+6.12%)
Jun 23, 2017 4.730 4.790 4.680 4.740 688,759 +0.00(+0.00%)
Jun 22, 2017 4.690 4.810 4.690 4.740 631,002 +0.06(+1.28%)
Jun 21, 2017 4.640 4.795 4.630 4.680 891,048 +0.06(+1.30%)
Jun 20, 2017 4.840 4.840 4.620 4.620 505,467 -0.21(-4.35%)
Jun 19, 2017 4.650 4.870 4.620 4.830 1,007,263 +0.19(+4.09%)
Jun 16, 2017 4.630 4.670 4.551 4.640 1,171,648 -0.03(-0.64%)
Jun 15, 2017 4.720 4.830 4.650 4.670 427,609 -0.07(-1.48%)
Jun 14, 2017 4.930 4.970 4.670 4.740 1,495,034 -0.18(-3.66%)
Jun 13, 2017 5.010 5.020 4.850 4.920 709,593 -0.09(-1.80%)
Jun 12, 2017 4.880 5.010 4.830 5.010 1,074,019 +0.14(+2.87%)
Jun 09, 2017 4.950 5.020 4.809 4.870 713,730 -0.08(-1.62%)
Jun 08, 2017 4.700 4.970 4.670 4.950 636,246 +0.23(+4.87%)
Jun 07, 2017 4.780 4.880 4.640 4.720 914,582 -0.05(-1.05%)
Jun 06, 2017 4.680 4.850 4.640 4.770 1,081,891 +0.10(+2.14%)
Jun 05, 2017 4.970 5.000 4.560 4.670 1,812,032 -0.28(-5.66%)
Jun 02, 2017 5.030 5.130 4.900 4.950 1,569,962 -0.06(-1.20%)
Jun 01, 2017 4.790 5.120 4.650 5.010 2,134,006 +0.19(+3.94%)
May 31, 2017 4.640 4.840 4.640 4.820 1,337,084 +0.21(+4.56%)
May 30, 2017 4.730 4.740 4.430 4.610 1,629,465 -0.12(-2.54%)
May 26, 2017 4.800 4.800 4.700 4.730 583,608 -0.05(-1.05%)
May 25, 2017 4.990 5.050 4.740 4.780 1,558,613 -0.16(-3.24%)
May 24, 2017 4.790 5.010 4.750 4.940 3,730,417 +0.14(+2.92%)
May 23, 2017 4.620 4.830 4.550 4.800 3,015,042 +0.24(+5.26%)
May 22, 2017 4.460 4.710 4.310 4.560 3,406,390 +0.12(+2.70%)
May 19, 2017 4.320 4.505 4.255 4.440 4,750,154 +0.18(+4.23%)
May 18, 2017 4.800 4.880 4.205 4.260 13,888,830 -2.47(-36.70%)
May 17, 2017 6.690 6.810 6.600 6.730 917,712 -0.07(-1.03%)
May 16, 2017 6.860 6.920 6.710 6.800 1,030,504 -0.09(-1.31%)
May 15, 2017 7.020 7.135 6.870 6.890 1,452,257 -0.10(-1.43%)
May 12, 2017 7.080 7.170 6.980 6.990 552,466 -0.11(-1.55%)
May 11, 2017 7.300 7.450 7.050 7.100 592,123 -0.23(-3.14%)
May 10, 2017 7.190 7.330 7.110 7.330 679,149 +0.12(+1.73%)
May 09, 2017 6.950 7.210 6.840 7.205 1,000,208 +0.24(+3.37%)
May 08, 2017 7.450 7.490 6.960 6.970 1,562,048 -0.50(-6.69%)
May 05, 2017 7.580 7.650 7.280 7.470 3,118,080 +0.13(+1.77%)
May 04, 2017 7.410 7.490 7.210 7.340 1,091,865 -0.04(-0.54%)
May 03, 2017 7.370 7.400 7.120 7.380 984,928 -0.04(-0.54%)
May 02, 2017 7.590 7.630 7.390 7.420 953,786 -0.17(-2.24%)
May 01, 2017 7.490 7.660 7.390 7.590 1,852,402 +0.10(+1.34%)
Apr 28, 2017 7.480 7.520 7.370 7.490 656,942 +0.02(+0.27%)
Apr 27, 2017 7.400 7.535 7.330 7.470 1,175,600 +0.08(+1.08%)
Apr 26, 2017 7.200 7.480 7.120 7.390 2,060,347 +0.19(+2.64%)
Apr 25, 2017 6.990 7.281 6.990 7.200 1,459,002 +0.24(+3.45%)
Apr 24, 2017 6.970 7.090 6.890 6.960 1,054,922 +0.03(+0.43%)
Apr 21, 2017 6.790 6.970 6.619 6.930 2,032,321 +0.13(+1.91%)
Apr 20, 2017 6.580 6.810 6.510 6.800 1,197,847 +0.25(+3.82%)
Apr 19, 2017 6.450 6.750 6.440 6.550 2,484,833 +0.09(+1.39%)
Apr 18, 2017 6.460 6.540 6.260 6.460 1,328,987 -0.02(-0.31%)
Apr 17, 2017 6.320 6.490 6.320 6.480 1,641,247 +0.17(+2.69%)
Apr 13, 2017 6.330 6.410 6.210 6.310 982,767 -0.05(-0.79%)
Apr 12, 2017 6.520 6.610 6.320 6.360 1,055,623 -0.16(-2.45%)
Apr 11, 2017 6.500 6.720 6.470 6.520 1,617,121 +0.02(+0.31%)
Apr 10, 2017 6.670 6.700 6.500 6.500 736,237 -0.15(-2.26%)
Apr 07, 2017 6.730 6.730 6.560 6.650 669,709 -0.12(-1.77%)
Apr 06, 2017 6.750 6.780 6.490 6.770 1,165,033 +0.05(+0.74%)
Apr 05, 2017 6.780 7.180 6.680 6.720 1,630,924 +0.06(+0.90%)
Apr 04, 2017 7.140 7.180 6.620 6.660 1,095,184 -0.52(-7.24%)
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.