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 (%)
Jan 31, 2006 6.970 6.986 6.900 6.950 98,610 -0.04(-0.57%)
Jan 30, 2006 7.050 7.080 6.860 6.990 108,173 -0.08(-1.13%)
Jan 27, 2006 6.970 7.350 6.550 7.070 104,261 +0.07(+1.00%)
Jan 26, 2006 6.970 7.010 6.850 7.000 128,070 -0.01(-0.14%)
Jan 25, 2006 6.980 7.130 6.850 7.010 69,921 +0.00(+0.00%)
Jan 24, 2006 7.070 7.070 6.840 7.010 120,233 -0.01(-0.14%)
Jan 23, 2006 7.000 7.050 6.830 7.020 176,396 -0.05(-0.71%)
Jan 20, 2006 6.990 7.070 6.880 7.070 110,024 +0.08(+1.14%)
Jan 19, 2006 7.090 7.100 6.860 6.990 116,210 +0.05(+0.72%)
Jan 18, 2006 6.820 7.120 6.820 6.940 99,610 -0.18(-2.53%)
Jan 17, 2006 7.000 7.150 6.950 7.120 202,722 -0.03(-0.42%)
Jan 13, 2006 6.910 7.330 6.910 7.150 614,964 +0.19(+2.73%)
Jan 12, 2006 6.970 6.970 6.770 6.960 214,000 +0.08(+1.16%)
Jan 11, 2006 6.760 6.980 6.760 6.880 253,812 +0.07(+1.03%)
Jan 10, 2006 6.620 6.829 6.600 6.810 257,219 +0.21(+3.18%)
Jan 09, 2006 6.520 6.630 6.430 6.600 185,456 +0.15(+2.33%)
Jan 06, 2006 6.520 6.540 6.390 6.450 141,161 -0.09(-1.38%)
Jan 05, 2006 6.530 6.630 6.360 6.540 231,907 -0.06(-0.91%)
Jan 04, 2006 6.770 6.840 6.440 6.600 240,713 -0.08(-1.20%)
Jan 03, 2006 7.040 7.120 6.600 6.680 144,927 -0.22(-3.19%)
Dec 30, 2005 6.830 7.000 6.740 6.900 82,349 +0.10(+1.47%)
Dec 29, 2005 6.450 7.050 6.450 6.800 233,604 +0.05(+0.74%)
Dec 28, 2005 6.820 6.920 6.740 6.750 108,800 -0.14(-2.03%)
Dec 27, 2005 7.000 7.100 6.760 6.890 99,100 -0.11(-1.57%)
Dec 23, 2005 6.750 7.060 6.660 7.000 157,036 +0.25(+3.70%)
Dec 22, 2005 6.570 6.750 6.550 6.750 84,713 +0.02(+0.30%)
Dec 21, 2005 6.550 6.740 6.490 6.730 351,632 +0.23(+3.54%)
Dec 20, 2005 6.200 6.540 6.200 6.500 131,235 +0.23(+3.67%)
Dec 19, 2005 6.160 6.350 6.150 6.270 183,595 +0.15(+2.45%)
Dec 16, 2005 6.060 6.350 5.960 6.120 153,612 +0.09(+1.49%)
Dec 15, 2005 5.750 6.140 5.660 6.030 117,745 +0.30(+5.24%)
Dec 14, 2005 6.250 6.310 5.330 5.730 441,273 -0.42(-6.83%)
Dec 13, 2005 6.100 6.190 6.010 6.150 45,095 +0.05(+0.82%)
Dec 12, 2005 6.150 6.260 6.028 6.100 46,346 +0.03(+0.49%)
Dec 09, 2005 6.100 6.250 6.000 6.070 95,023 -0.21(-3.34%)
Dec 08, 2005 6.240 6.280 5.970 6.280 57,402 +0.12(+1.95%)
Dec 07, 2005 6.110 6.320 5.910 6.160 81,110 -0.01(-0.16%)
Dec 06, 2005 6.000 6.280 5.950 6.170 51,876 +0.20(+3.35%)
Dec 05, 2005 5.980 6.020 5.960 5.970 49,556 -0.14(-2.29%)
Dec 02, 2005 6.170 6.180 6.050 6.110 44,275 +0.01(+0.16%)
Dec 01, 2005 6.270 6.300 5.910 6.100 71,843 -0.04(-0.65%)
Nov 30, 2005 6.020 6.250 5.890 6.140 45,745 +0.13(+2.16%)
Nov 29, 2005 5.960 6.160 5.780 6.010 68,441 -0.06(-0.99%)
Nov 28, 2005 6.210 6.330 5.960 6.070 61,363 +0.02(+0.33%)
Nov 25, 2005 6.180 6.300 5.830 6.050 67,489 -0.20(-3.20%)
Nov 23, 2005 6.280 6.500 6.150 6.250 93,888 +0.00(+0.00%)
Nov 22, 2005 6.240 6.250 6.020 6.250 74,083 +0.01(+0.16%)
Nov 21, 2005 6.050 6.540 5.980 6.240 190,430 +0.26(+4.35%)
Nov 18, 2005 5.610 5.980 5.560 5.980 108,063 +0.38(+6.79%)
Nov 17, 2005 5.740 5.910 5.450 5.600 111,094 -0.20(-3.45%)
Nov 16, 2005 5.890 6.000 5.729 5.800 157,652 +0.02(+0.35%)
Nov 15, 2005 5.750 5.950 5.520 5.780 161,440 +0.10(+1.76%)
Nov 14, 2005 5.570 5.750 5.450 5.680 68,431 +0.18(+3.27%)
Nov 11, 2005 5.510 5.650 5.330 5.500 94,517 -0.03(-0.54%)
Nov 10, 2005 5.460 5.620 5.340 5.530 171,392 +0.18(+3.36%)
Nov 09, 2005 5.350 5.480 5.280 5.350 55,378 +0.00(+0.00%)
Nov 08, 2005 5.230 5.350 5.200 5.350 82,086 +0.10(+1.90%)
Nov 07, 2005 5.070 5.290 5.040 5.250 132,020 +0.30(+6.06%)
Nov 04, 2005 4.840 5.050 4.840 4.950 34,216 +0.07(+1.36%)
Nov 03, 2005 4.670 5.010 4.660 4.883 46,194 -0.02(-0.34%)
Nov 02, 2005 4.670 4.900 4.600 4.900 73,397 +0.24(+5.15%)
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.