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 30, 2019 5.260 5.400 5.170 5.360 330,300 +0.07(+1.32%)
Aug 29, 2019 5.350 5.470 5.200 5.290 152,540 +0.02(+0.38%)
Aug 28, 2019 5.430 5.450 5.240 5.270 294,795 -0.13(-2.41%)
Aug 27, 2019 5.370 5.750 5.300 5.400 197,970 +0.03(+0.56%)
Aug 26, 2019 5.490 5.520 5.040 5.370 604,958 -0.13(-2.36%)
Aug 23, 2019 5.500 5.830 5.230 5.500 389,400 +0.23(+4.36%)
Aug 22, 2019 5.570 5.620 5.150 5.270 243,063 -0.27(-4.87%)
Aug 21, 2019 5.820 5.820 5.540 5.540 258,580 -0.23(-3.99%)
Aug 20, 2019 6.080 6.080 5.650 5.770 229,754 -0.29(-4.79%)
Aug 19, 2019 6.190 6.220 6.000 6.060 166,461 -0.04(-0.66%)
Aug 16, 2019 6.110 6.190 5.920 6.100 242,300 -0.01(-0.16%)
Aug 15, 2019 6.400 6.420 5.920 6.110 244,410 -0.30(-4.68%)
Aug 14, 2019 6.610 6.790 6.340 6.410 262,884 -0.39(-5.74%)
Aug 13, 2019 6.500 6.880 6.430 6.800 476,221 +0.34(+5.26%)
Aug 12, 2019 6.250 6.750 6.250 6.460 320,478 +0.28(+4.53%)
Aug 09, 2019 6.630 6.650 5.850 6.180 698,800 -0.09(-1.44%)
Aug 08, 2019 6.420 6.520 6.050 6.270 250,546 -0.16(-2.49%)
Aug 07, 2019 6.450 6.450 6.000 6.430 294,248 -0.03(-0.46%)
Aug 06, 2019 6.670 6.800 6.270 6.460 192,441 -0.21(-3.15%)
Aug 05, 2019 6.720 6.860 6.585 6.670 204,183 -0.17(-2.49%)
Aug 02, 2019 6.740 6.880 6.650 6.840 170,900 +0.06(+0.88%)
Aug 01, 2019 6.900 6.960 6.420 6.780 232,241 -0.12(-1.74%)
Jul 31, 2019 6.970 7.100 6.790 6.900 337,601 -0.03(-0.43%)
Jul 30, 2019 6.630 7.010 6.570 6.930 160,097 +0.25(+3.74%)
Jul 29, 2019 6.650 6.750 6.400 6.680 172,179 +0.01(+0.15%)
Jul 26, 2019 6.570 6.730 6.525 6.670 543,900 +0.11(+1.68%)
Jul 25, 2019 6.830 6.860 6.520 6.560 190,955 -0.23(-3.39%)
Jul 24, 2019 6.730 6.810 6.630 6.790 148,472 +0.10(+1.49%)
Jul 23, 2019 6.710 6.740 6.620 6.690 174,419 +0.01(+0.15%)
Jul 22, 2019 6.680 6.780 6.610 6.680 146,250 +0.00(+0.00%)
Jul 19, 2019 6.830 6.830 6.610 6.680 93,800 -0.11(-1.62%)
Jul 18, 2019 6.750 6.840 6.620 6.790 160,018 +0.01(+0.15%)
Jul 17, 2019 6.510 6.850 6.430 6.780 236,641 +0.30(+4.63%)
Jul 16, 2019 6.430 6.690 6.300 6.480 718,286 +0.03(+0.47%)
Jul 15, 2019 6.720 6.730 6.350 6.450 115,604 -0.27(-4.02%)
Jul 12, 2019 6.660 6.860 6.510 6.720 199,300 +0.08(+1.20%)
Jul 11, 2019 7.170 7.200 6.220 6.640 550,482 -0.48(-6.74%)
Jul 10, 2019 7.050 7.150 6.970 7.120 136,095 +0.07(+0.99%)
Jul 09, 2019 7.170 7.200 6.970 7.050 135,323 -0.16(-2.22%)
Jul 08, 2019 7.490 7.500 7.110 7.210 758,910 -0.30(-3.99%)
Jul 05, 2019 7.500 7.600 7.400 7.510 92,300 -0.02(-0.27%)
Jul 03, 2019 7.600 7.740 7.470 7.530 136,600 -0.01(-0.13%)
Jul 02, 2019 7.380 7.580 7.200 7.540 206,655 +0.14(+1.89%)
Jul 01, 2019 7.310 7.690 7.280 7.400 235,384 +0.16(+2.21%)
Jun 28, 2019 7.280 7.330 7.130 7.240 1,158,300 -0.06(-0.82%)
Jun 27, 2019 7.640 7.640 6.870 7.300 365,255 -0.32(-4.20%)
Jun 26, 2019 7.890 7.950 7.575 7.620 244,476 -0.25(-3.18%)
Jun 25, 2019 7.830 8.000 7.700 7.870 310,055 +0.04(+0.51%)
Jun 24, 2019 7.870 8.090 7.780 7.830 587,723 -0.01(-0.13%)
Jun 21, 2019 7.800 8.000 7.410 7.840 624,900 +0.00(+0.00%)
Jun 20, 2019 7.950 8.020 7.810 7.840 338,337 -0.03(-0.38%)
Jun 19, 2019 7.740 8.140 7.740 7.870 572,944 +0.12(+1.55%)
Jun 18, 2019 7.730 7.830 7.610 7.750 249,272 +0.09(+1.17%)
Jun 17, 2019 7.620 7.850 7.520 7.660 258,731 +0.06(+0.79%)
Jun 14, 2019 7.400 7.610 7.400 7.600 141,800 +0.19(+2.56%)
Jun 13, 2019 7.550 7.690 7.240 7.410 195,933 -0.07(-0.94%)
Jun 12, 2019 7.520 7.720 7.400 7.480 226,888 -0.02(-0.27%)
Jun 11, 2019 7.840 7.850 7.460 7.500 370,123 -0.20(-2.60%)
Jun 10, 2019 7.220 7.840 7.170 7.700 294,585 +0.55(+7.69%)
Jun 07, 2019 7.250 7.440 7.000 7.150 276,800 +0.23(+3.32%)
Jun 06, 2019 6.810 6.980 6.730 6.920 239,724 +0.12(+1.76%)
Jun 05, 2019 6.840 6.880 6.670 6.800 594,009 -0.01(-0.15%)
Jun 04, 2019 6.790 6.905 6.700 6.810 345,671 +0.02(+0.29%)
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.