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, 2007 3.580 3.630 3.460 3.570 26,558 +0.04(+1.13%)
Aug 30, 2007 3.430 3.610 3.430 3.530 20,485 +0.15(+4.44%)
Aug 29, 2007 3.410 3.800 3.350 3.380 72,853 +0.03(+0.90%)
Aug 28, 2007 3.400 3.560 3.350 3.350 23,164 -0.06(-1.76%)
Aug 27, 2007 3.460 3.540 3.400 3.410 55,650 -0.09(-2.57%)
Aug 24, 2007 3.710 3.730 3.450 3.500 38,975 -0.26(-6.91%)
Aug 23, 2007 3.630 3.850 3.630 3.760 64,498 +0.17(+4.74%)
Aug 22, 2007 3.220 3.630 3.220 3.590 41,454 +0.36(+11.15%)
Aug 21, 2007 3.220 3.320 3.180 3.230 31,595 +0.01(+0.31%)
Aug 20, 2007 3.300 3.380 3.170 3.220 54,717 -0.09(-2.72%)
Aug 17, 2007 3.570 3.620 3.300 3.310 42,957 -0.26(-7.28%)
Aug 16, 2007 3.550 3.600 3.130 3.570 68,536 +0.00(+0.00%)
Aug 15, 2007 3.370 3.570 3.320 3.570 47,849 +0.14(+4.08%)
Aug 14, 2007 3.500 3.530 3.220 3.430 40,111 -0.09(-2.56%)
Aug 13, 2007 3.580 3.710 3.450 3.520 71,874 -0.09(-2.49%)
Aug 10, 2007 3.670 3.930 3.560 3.610 41,920 -0.15(-3.99%)
Aug 09, 2007 3.690 3.940 3.690 3.760 173,920 -0.03(-0.79%)
Aug 08, 2007 3.850 4.000 3.710 3.790 52,012 -0.05(-1.30%)
Aug 07, 2007 3.550 3.870 3.450 3.840 45,142 +0.32(+9.09%)
Aug 06, 2007 3.570 3.670 3.420 3.520 71,678 -0.18(-4.86%)
Aug 03, 2007 3.700 3.870 3.630 3.700 33,048 -0.17(-4.39%)
Aug 02, 2007 3.900 3.920 3.640 3.870 35,711 +0.02(+0.52%)
Aug 01, 2007 3.730 3.850 3.550 3.850 38,411 +0.13(+3.49%)
Jul 31, 2007 3.720 3.730 3.570 3.720 93,887 +0.01(+0.27%)
Jul 30, 2007 3.830 3.950 3.680 3.710 80,964 -0.24(-6.08%)
Jul 27, 2007 4.066 4.090 3.810 3.950 98,711 -0.20(-4.82%)
Jul 26, 2007 4.010 4.170 4.010 4.150 35,504 +0.06(+1.47%)
Jul 25, 2007 4.050 4.130 4.040 4.090 17,945 +0.07(+1.74%)
Jul 24, 2007 4.110 4.180 3.958 4.020 24,797 -0.16(-3.83%)
Jul 23, 2007 4.000 4.220 4.000 4.180 65,069 +0.15(+3.72%)
Jul 20, 2007 4.050 4.140 4.000 4.030 47,422 -0.11(-2.66%)
Jul 19, 2007 4.150 4.220 3.930 4.140 84,637 +0.01(+0.24%)
Jul 18, 2007 4.146 4.200 4.000 4.130 98,108 +0.01(+0.24%)
Jul 17, 2007 4.150 4.200 4.060 4.120 38,540 -0.08(-1.90%)
Jul 16, 2007 4.190 4.230 4.150 4.200 57,004 -0.05(-1.18%)
Jul 13, 2007 4.140 4.300 4.140 4.250 36,582 +0.09(+2.16%)
Jul 12, 2007 4.220 4.260 4.140 4.160 87,835 -0.09(-2.12%)
Jul 11, 2007 4.160 4.250 4.020 4.250 79,406 +0.05(+1.19%)
Jul 10, 2007 4.200 4.269 4.110 4.200 34,993 -0.06(-1.41%)
Jul 09, 2007 4.300 4.350 4.180 4.260 54,133 +0.04(+0.95%)
Jul 06, 2007 4.240 4.320 4.100 4.220 45,151 -0.06(-1.40%)
Jul 05, 2007 4.470 4.500 4.270 4.280 38,246 -0.07(-1.61%)
Jul 03, 2007 4.190 4.390 4.000 4.350 605,292 +0.09(+2.11%)
Jul 02, 2007 4.470 4.540 4.260 4.260 61,938 -0.21(-4.70%)
Jun 29, 2007 4.300 4.540 4.260 4.470 40,151 +0.23(+5.42%)
Jun 28, 2007 4.300 4.350 4.240 4.240 34,180 -0.08(-1.85%)
Jun 27, 2007 4.330 4.390 4.320 4.320 20,016 +0.04(+0.93%)
Jun 26, 2007 4.440 4.440 4.200 4.280 51,703 -0.09(-2.06%)
Jun 25, 2007 4.390 4.412 4.240 4.370 23,623 -0.10(-2.24%)
Jun 22, 2007 4.420 4.470 4.150 4.470 36,342 +0.05(+1.13%)
Jun 21, 2007 4.250 4.430 4.160 4.420 50,146 +0.22(+5.24%)
Jun 20, 2007 4.240 4.430 4.140 4.200 42,400 -0.06(-1.41%)
Jun 19, 2007 4.230 4.290 4.200 4.260 40,600 -0.05(-1.16%)
Jun 18, 2007 4.310 4.330 4.290 4.310 6,300 -0.01(-0.23%)
Jun 15, 2007 4.380 4.380 4.290 4.320 27,100 -0.03(-0.69%)
Jun 14, 2007 4.370 4.400 4.300 4.350 32,400 -0.05(-1.14%)
Jun 13, 2007 4.370 4.400 4.310 4.400 9,500 +0.08(+1.85%)
Jun 12, 2007 4.320 4.350 4.310 4.320 8,000 -0.01(-0.23%)
Jun 11, 2007 4.460 4.460 4.290 4.330 29,322 -0.08(-1.81%)
Jun 08, 2007 4.330 4.420 4.180 4.410 20,905 +0.05(+1.15%)
Jun 07, 2007 4.460 4.500 4.360 4.360 53,827 -0.06(-1.36%)
Jun 06, 2007 4.410 4.420 4.260 4.420 53,012 -0.07(-1.56%)
Jun 05, 2007 4.400 4.500 4.350 4.490 28,031 +0.07(+1.58%)
Jun 04, 2007 4.400 4.440 4.350 4.420 12,355 -0.03(-0.67%)
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.