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 (%)
Sep 29, 2017 4.460 4.560 4.420 4.460 679,208 +0.00(+0.00%)
Sep 28, 2017 4.390 4.470 4.265 4.460 556,751 +0.06(+1.36%)
Sep 27, 2017 4.280 4.430 4.240 4.400 648,045 +0.11(+2.56%)
Sep 26, 2017 4.270 4.300 4.200 4.290 383,627 +0.01(+0.23%)
Sep 25, 2017 4.140 4.285 4.110 4.280 442,342 +0.13(+3.13%)
Sep 22, 2017 4.270 4.270 4.100 4.150 568,663 -0.07(-1.66%)
Sep 21, 2017 4.380 4.413 4.150 4.220 1,680,972 -0.07(-1.63%)
Sep 20, 2017 4.420 4.440 4.240 4.290 586,628 -0.15(-3.38%)
Sep 19, 2017 4.600 4.600 4.440 4.440 361,721 -0.05(-1.11%)
Sep 18, 2017 4.500 4.560 4.440 4.490 362,627 -0.01(-0.22%)
Sep 15, 2017 4.450 4.500 4.400 4.500 800,323 +0.05(+1.12%)
Sep 14, 2017 4.420 4.470 4.390 4.450 261,961 +0.00(+0.00%)
Sep 13, 2017 4.390 4.520 4.380 4.450 454,737 +0.08(+1.83%)
Sep 12, 2017 4.570 4.570 4.340 4.370 518,836 -0.17(-3.74%)
Sep 11, 2017 4.610 4.690 4.500 4.540 458,387 -0.03(-0.66%)
Sep 08, 2017 4.590 4.730 4.511 4.570 452,888 -0.03(-0.65%)
Sep 07, 2017 4.560 4.690 4.540 4.600 519,984 +0.04(+0.88%)
Sep 06, 2017 4.510 4.585 4.420 4.560 876,931 +0.05(+1.11%)
Sep 05, 2017 4.300 4.640 4.300 4.510 1,088,536 +0.20(+4.64%)
Sep 01, 2017 4.250 4.340 4.190 4.310 803,682 +0.08(+1.89%)
Aug 31, 2017 4.190 4.270 4.180 4.230 498,039 +0.06(+1.44%)
Aug 30, 2017 4.270 4.290 4.160 4.170 546,873 -0.11(-2.57%)
Aug 29, 2017 4.300 4.400 4.190 4.280 635,215 -0.05(-1.15%)
Aug 28, 2017 4.220 4.340 4.150 4.330 651,914 +0.11(+2.61%)
Aug 25, 2017 4.290 4.300 4.150 4.220 970,277 -0.06(-1.40%)
Aug 24, 2017 4.240 4.310 4.195 4.280 359,636 +0.05(+1.18%)
Aug 23, 2017 4.200 4.280 4.100 4.230 653,903 +0.03(+0.71%)
Aug 22, 2017 4.200 4.260 4.170 4.200 552,692 -0.00(-0.12%)
Aug 21, 2017 4.250 4.335 4.175 4.205 548,372 -0.05(-1.29%)
Aug 18, 2017 4.220 4.310 4.160 4.260 715,241 +0.00(+0.00%)
Aug 17, 2017 4.370 4.430 4.240 4.260 420,350 -0.11(-2.52%)
Aug 16, 2017 4.300 4.420 4.300 4.370 688,470 +0.07(+1.51%)
Aug 15, 2017 4.280 4.380 4.230 4.305 739,054 +0.02(+0.58%)
Aug 14, 2017 4.300 4.335 4.190 4.280 716,910 +0.00(+0.00%)
Aug 11, 2017 4.170 4.300 4.110 4.280 680,231 +0.11(+2.64%)
Aug 10, 2017 4.250 4.310 4.140 4.170 515,062 -0.12(-2.80%)
Aug 09, 2017 4.300 4.360 4.240 4.290 1,142,736 -0.02(-0.46%)
Aug 08, 2017 4.250 4.340 4.130 4.310 1,477,723 +0.15(+3.61%)
Aug 07, 2017 4.160 4.270 4.080 4.160 1,388,464 -0.01(-0.36%)
Aug 04, 2017 4.400 4.430 4.170 4.175 2,023,964 -0.17(-4.02%)
Aug 03, 2017 5.090 5.200 4.340 4.350 2,638,921 -0.51(-10.49%)
Aug 02, 2017 4.700 4.890 4.630 4.860 1,193,131 +0.15(+3.18%)
Aug 01, 2017 4.900 4.910 4.585 4.710 3,093,118 -0.18(-3.68%)
Jul 31, 2017 5.110 5.120 4.880 4.890 567,697 -0.18(-3.55%)
Jul 28, 2017 4.990 5.105 4.938 5.070 381,627 +0.08(+1.60%)
Jul 27, 2017 5.180 5.320 4.950 4.990 406,791 -0.17(-3.29%)
Jul 26, 2017 5.300 5.370 5.140 5.160 503,470 -0.15(-2.82%)
Jul 25, 2017 5.070 5.345 4.970 5.310 1,018,925 +0.28(+5.57%)
Jul 24, 2017 5.020 5.070 4.860 5.030 459,549 +0.01(+0.20%)
Jul 21, 2017 5.160 5.170 5.010 5.020 780,422 -0.09(-1.76%)
Jul 20, 2017 5.180 5.040 5.110 404,306 +0.01(+0.20%)
Jul 19, 2017 5.040 5.240 4.950 5.100 973,460 +0.05(+0.99%)
Jul 18, 2017 4.950 5.050 4.890 5.050 357,105 +0.08(+1.61%)
Jul 17, 2017 4.870 5.180 4.860 4.970 807,254 +0.09(+1.84%)
Jul 14, 2017 4.960 5.080 4.850 4.880 641,116 -0.08(-1.61%)
Jul 13, 2017 4.910 5.030 4.880 4.960 530,170 +0.04(+0.81%)
Jul 12, 2017 4.910 5.020 4.860 4.920 318,389 +0.03(+0.61%)
Jul 11, 2017 4.860 4.970 4.800 4.890 610,276 +0.05(+1.03%)
Jul 10, 2017 4.810 4.930 4.720 4.840 460,011 +0.03(+0.62%)
Jul 07, 2017 4.790 4.870 4.750 4.810 439,180 +0.02(+0.42%)
Jul 06, 2017 4.910 4.910 4.760 4.790 645,312 -0.14(-2.84%)
Jul 05, 2017 5.040 5.095 4.910 4.930 499,609 -0.11(-2.18%)
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.