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 (%)
May 29, 2020 0.7500 0.7700 0.7200 0.7354 186,000 -0.01(-1.95%)
May 28, 2020 0.7900 0.8000 0.7500 0.7500 337,971 -0.06(-7.41%)
May 27, 2020 0.9100 0.9100 0.7000 0.8100 872,313 -0.06(-6.90%)
May 26, 2020 0.7600 1.040 0.7500 0.8700 2,806,844 +0.10(+13.15%)
May 22, 2020 0.7404 0.7699 0.7150 0.7689 99,800 +0.03(+3.91%)
May 21, 2020 0.7300 0.7500 0.7100 0.7400 227,578 +0.03(+4.23%)
May 20, 2020 0.7400 0.7400 0.6900 0.7100 376,520 -0.04(-5.21%)
May 19, 2020 0.8105 0.8105 0.7113 0.7490 349,789 +0.02(+3.03%)
May 18, 2020 0.7350 0.7758 0.7000 0.7270 220,047 +0.03(+3.87%)
May 15, 2020 0.7400 0.7500 0.6811 0.6999 165,900 +0.00(+0.11%)
May 14, 2020 0.7300 0.7700 0.6514 0.6991 381,750 -0.03(-3.76%)
May 13, 2020 0.7680 0.7680 0.7020 0.7264 252,322 -0.04(-5.66%)
May 12, 2020 0.8500 0.8700 0.7400 0.7700 567,327 -0.11(-12.50%)
May 11, 2020 0.8900 0.9300 0.8500 0.8800 287,206 +0.00(+0.35%)
May 08, 2020 0.9014 0.9200 0.8700 0.8769 106,400 -0.04(-4.07%)
May 07, 2020 0.9350 0.9350 0.8593 0.9141 75,644 +0.03(+2.82%)
May 06, 2020 0.9131 0.9131 0.8700 0.8890 34,288 -0.02(-1.79%)
May 05, 2020 0.8800 0.9500 0.8601 0.9052 51,053 +0.03(+2.86%)
May 04, 2020 0.8600 0.8800 0.8500 0.8800 62,201 -0.01(-0.89%)
May 01, 2020 0.8000 0.9600 0.8000 0.8879 246,800 -0.05(-5.54%)
Apr 30, 2020 1.040 1.140 0.9000 0.9400 903,369 -0.12(-11.32%)
Apr 29, 2020 1.020 1.080 1.020 1.060 128,012 +0.03(+2.91%)
Apr 28, 2020 1.120 1.130 0.9700 1.030 188,092 -0.06(-5.50%)
Apr 27, 2020 0.9555 1.130 0.9555 1.090 364,454 +0.18(+19.78%)
Apr 24, 2020 0.8900 0.9500 0.8800 0.9100 116,300 +0.05(+5.83%)
Apr 23, 2020 0.8300 0.8600 0.8271 0.8599 121,916 +0.10(+12.85%)
Apr 22, 2020 0.8064 0.8400 0.7452 0.7620 63,804 -0.01(-0.78%)
Apr 21, 2020 0.7050 0.8085 0.7050 0.7680 85,498 +0.07(+9.37%)
Apr 20, 2020 0.7660 0.8240 0.7020 0.7022 116,258 -0.06(-7.61%)
Apr 17, 2020 0.8200 0.8201 0.7201 0.7600 263,500 -0.04(-5.00%)
Apr 16, 2020 0.8400 0.9000 0.8000 0.8000 154,614 -0.04(-5.00%)
Apr 15, 2020 0.8200 0.8900 0.7700 0.8421 130,967 +0.02(+2.77%)
Apr 14, 2020 0.8100 0.8800 0.7700 0.8194 211,258 +0.03(+3.71%)
Apr 13, 2020 0.7888 0.8400 0.7500 0.7901 96,913 +0.04(+4.65%)
Apr 09, 2020 0.7100 0.8700 0.7100 0.7550 416,300 +0.05(+6.34%)
Apr 08, 2020 0.6422 0.7600 0.6306 0.7100 351,536 +0.08(+12.70%)
Apr 07, 2020 0.6399 0.7418 0.6056 0.6300 993,351 -0.01(-1.56%)
Apr 06, 2020 0.6200 0.7000 0.6200 0.6400 130,900 +0.02(+4.05%)
Apr 03, 2020 0.7000 0.7053 0.6000 0.6151 162,500 -0.05(-7.92%)
Apr 02, 2020 0.7300 0.7327 0.6600 0.6680 175,514 +0.01(+1.04%)
Apr 01, 2020 0.7000 0.7284 0.6600 0.6611 84,878 -0.03(-4.31%)
Mar 31, 2020 0.9500 0.9500 0.6502 0.6909 346,837 -0.06(-8.53%)
Mar 30, 2020 0.7750 0.9435 0.7524 0.7553 220,776 +0.02(+2.40%)
Mar 27, 2020 0.9200 0.9200 0.7001 0.7376 331,300 -0.06(-7.80%)
Mar 26, 2020 0.7140 0.8100 0.6501 0.8000 167,281 +0.12(+17.65%)
Mar 25, 2020 0.6800 0.7200 0.6300 0.6800 429,274 +0.02(+3.45%)
Mar 24, 2020 0.7262 0.7381 0.6500 0.6573 163,180 -0.02(-3.40%)
Mar 23, 2020 0.7400 0.7500 0.6211 0.6804 149,677 -0.03(-4.85%)
Mar 20, 2020 0.7446 0.7700 0.6200 0.7151 538,000 +0.04(+6.00%)
Mar 19, 2020 0.7700 0.8800 0.6640 0.6746 194,787 -0.09(-11.24%)
Mar 18, 2020 0.8400 0.9425 0.6525 0.7600 143,035 -0.10(-11.26%)
Mar 17, 2020 0.8573 0.8900 0.7800 0.8564 211,550 +0.04(+4.50%)
Mar 16, 2020 0.6000 1.140 0.6000 0.8195 380,457 -0.10(-11.09%)
Mar 13, 2020 0.8687 0.9880 0.8212 0.9217 114,800 +0.11(+13.79%)
Mar 12, 2020 0.8100 0.9000 0.7800 0.8100 122,375 -0.13(-13.83%)
Mar 11, 2020 0.9800 1.130 0.8985 0.9400 236,501 -0.06(-5.70%)
Mar 10, 2020 1.100 1.131 0.8804 0.9968 381,066 -0.07(-6.84%)
Mar 09, 2020 1.150 1.150 0.6000 1.070 325,722 -0.08(-7.36%)
Mar 06, 2020 1.200 1.230 1.120 1.155 480,100 -0.03(-2.94%)
Mar 05, 2020 1.270 1.320 1.170 1.190 203,874 -0.10(-7.75%)
Mar 04, 2020 1.270 1.380 1.192 1.290 366,917 +0.08(+6.61%)
Mar 03, 2020 1.260 1.330 1.200 1.210 286,962 -0.04(-3.20%)
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.