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 (%)
Aug 31, 2005 4.810 4.880 4.666 4.790 80,076 -0.01(-0.21%)
Aug 30, 2005 4.750 4.850 4.600 4.800 109,105 -0.04(-0.83%)
Aug 29, 2005 4.790 4.890 4.500 4.840 129,257 +0.01(+0.21%)
Aug 26, 2005 4.810 4.920 4.800 4.830 19,937 +0.00(+0.00%)
Aug 25, 2005 4.970 5.000 4.630 4.830 66,975 -0.13(-2.62%)
Aug 24, 2005 4.900 5.100 4.890 4.960 356,641 -0.07(-1.39%)
Aug 23, 2005 4.910 5.050 4.860 5.030 31,420 +0.19(+3.93%)
Aug 22, 2005 4.850 4.960 4.720 4.840 97,569 -0.13(-2.62%)
Aug 19, 2005 5.080 5.100 4.750 4.970 111,201 -0.13(-2.55%)
Aug 18, 2005 5.340 5.340 5.070 5.100 36,160 -0.10(-1.92%)
Aug 17, 2005 5.310 5.310 5.140 5.200 61,040 -0.02(-0.38%)
Aug 16, 2005 5.172 5.577 5.030 5.220 81,701 +0.02(+0.38%)
Aug 15, 2005 5.390 5.390 5.040 5.200 33,170 -0.14(-2.62%)
Aug 12, 2005 5.130 5.400 5.080 5.340 57,263 +0.08(+1.52%)
Aug 11, 2005 5.150 5.320 5.030 5.260 62,045 +0.14(+2.73%)
Aug 10, 2005 5.250 5.250 5.000 5.120 70,349 -0.05(-0.97%)
Aug 09, 2005 5.180 5.250 4.950 5.170 45,160 -0.08(-1.52%)
Aug 08, 2005 5.200 5.320 5.140 5.250 53,844 -0.06(-1.13%)
Aug 05, 2005 5.400 5.540 5.270 5.310 41,703 -0.11(-2.03%)
Aug 04, 2005 5.630 5.630 5.260 5.420 43,213 -0.22(-3.90%)
Aug 03, 2005 5.700 5.700 5.380 5.640 88,613 -0.05(-0.88%)
Aug 02, 2005 5.860 5.860 5.650 5.690 82,857 -0.13(-2.23%)
Aug 01, 2005 5.830 5.860 5.590 5.820 82,894 -0.01(-0.17%)
Jul 29, 2005 5.700 5.850 5.500 5.830 170,334 +0.12(+2.10%)
Jul 28, 2005 5.380 5.730 5.380 5.710 132,418 +0.24(+4.39%)
Jul 27, 2005 5.450 5.650 5.390 5.470 114,453 +0.04(+0.74%)
Jul 26, 2005 5.350 5.660 5.160 5.430 84,493 +0.18(+3.43%)
Jul 25, 2005 5.120 5.300 5.100 5.250 26,496 +0.04(+0.77%)
Jul 22, 2005 5.380 5.380 5.140 5.210 32,475 -0.16(-2.98%)
Jul 21, 2005 5.320 5.380 5.120 5.370 60,403 +0.06(+1.13%)
Jul 20, 2005 5.280 5.450 5.160 5.310 55,552 +0.03(+0.57%)
Jul 19, 2005 5.420 5.460 5.250 5.280 110,848 -0.13(-2.40%)
Jul 18, 2005 5.390 5.440 5.214 5.410 62,069 +0.03(+0.46%)
Jul 15, 2005 5.380 5.400 5.180 5.385 79,102 +0.08(+1.60%)
Jul 14, 2005 5.190 5.350 5.170 5.300 60,080 +0.12(+2.32%)
Jul 13, 2005 5.040 5.340 5.040 5.180 93,330 +0.14(+2.78%)
Jul 12, 2005 5.250 5.290 5.040 5.040 111,611 -0.20(-3.82%)
Jul 11, 2005 4.790 5.500 4.550 5.240 314,343 +0.66(+14.41%)
Jul 08, 2005 4.380 4.600 4.352 4.580 175,426 +0.11(+2.46%)
Jul 07, 2005 4.470 4.550 4.300 4.470 96,604 -0.03(-0.67%)
Jul 06, 2005 4.630 4.630 4.450 4.500 62,168 -0.10(-2.17%)
Jul 05, 2005 4.410 4.600 4.400 4.600 44,400 +0.08(+1.77%)
Jul 01, 2005 4.490 4.630 4.320 4.520 36,600 +0.01(+0.22%)
Jun 30, 2005 4.600 4.600 4.340 4.510 43,616 -0.12(-2.59%)
Jun 29, 2005 4.650 4.670 4.580 4.630 310,792 +0.05(+1.09%)
Jun 28, 2005 4.340 4.590 4.340 4.580 39,209 +0.20(+4.57%)
Jun 27, 2005 4.590 4.620 4.260 4.380 32,427 -0.26(-5.60%)
Jun 24, 2005 4.680 4.700 4.470 4.640 91,084 +0.07(+1.53%)
Jun 23, 2005 4.360 4.570 4.310 4.570 65,477 +0.29(+6.78%)
Jun 22, 2005 4.280 4.360 4.160 4.280 141,349 +0.03(+0.71%)
Jun 21, 2005 4.200 4.370 4.190 4.250 54,138 -0.06(-1.39%)
Jun 20, 2005 4.200 4.400 4.200 4.310 65,538 +0.11(+2.62%)
Jun 17, 2005 4.270 4.330 4.170 4.200 64,541 -0.16(-3.67%)
Jun 16, 2005 4.470 4.600 4.260 4.360 171,146 -0.18(-3.96%)
Jun 15, 2005 4.530 4.640 4.250 4.540 95,526 +0.03(+0.67%)
Jun 14, 2005 4.480 4.540 4.370 4.510 80,783 -0.06(-1.31%)
Jun 13, 2005 4.610 4.640 4.480 4.570 30,396 -0.02(-0.44%)
Jun 10, 2005 4.520 4.610 4.520 4.590 33,813 +0.15(+3.38%)
Jun 09, 2005 4.290 4.550 4.212 4.440 46,595 +0.12(+2.78%)
Jun 08, 2005 4.470 4.470 4.000 4.320 470,048 -0.06(-1.37%)
Jun 07, 2005 4.570 4.720 4.350 4.380 54,411 -0.12(-2.67%)
Jun 06, 2005 4.550 4.630 4.390 4.500 65,995 -0.10(-2.17%)
Jun 03, 2005 4.860 4.860 4.520 4.600 114,442 -0.04(-0.86%)
Jun 02, 2005 4.500 4.740 4.471 4.640 49,387 +0.20(+4.50%)
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.