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 29, 2016 7.230 7.360 7.050 7.130 762,443 -0.10(-1.38%)
Jan 28, 2016 7.890 8.900 7.150 7.230 739,327 -0.61(-7.78%)
Jan 27, 2016 7.720 7.970 7.630 7.840 1,105,792 +0.08(+1.03%)
Jan 26, 2016 7.720 7.840 7.520 7.760 732,066 +0.10(+1.31%)
Jan 25, 2016 7.740 7.870 7.590 7.660 2,084,621 -0.09(-1.16%)
Jan 22, 2016 8.160 8.690 7.545 7.750 2,645,609 -0.29(-3.61%)
Jan 21, 2016 8.240 8.350 7.990 8.040 949,876 -0.15(-1.83%)
Jan 20, 2016 8.230 8.470 7.650 8.190 1,334,770 -0.18(-2.15%)
Jan 19, 2016 8.850 8.880 8.220 8.370 1,095,839 -0.35(-4.01%)
Jan 15, 2016 8.810 8.720 8.720 8.720 783,900 -0.37(-4.07%)
Jan 14, 2016 9.090 9.200 8.650 9.090 507,275 +0.08(+0.89%)
Jan 13, 2016 9.680 9.810 8.930 9.010 823,894 -0.66(-6.83%)
Jan 12, 2016 9.550 9.969 9.270 9.670 665,982 +0.17(+1.79%)
Jan 11, 2016 9.510 9.600 9.300 9.500 815,696 +0.12(+1.28%)
Jan 08, 2016 9.510 9.670 9.280 9.380 430,641 -0.14(-1.47%)
Jan 07, 2016 9.580 9.740 9.350 9.520 680,706 -0.19(-1.96%)
Jan 06, 2016 9.840 9.946 9.600 9.710 693,194 -0.26(-2.61%)
Jan 05, 2016 9.860 10.04 9.800 9.970 388,772 +0.14(+1.42%)
Jan 04, 2016 9.680 9.890 9.590 9.830 707,968 -0.07(-0.71%)
Dec 31, 2015 9.920 9.900 9.900 9.900 346,300 -0.11(-1.10%)
Dec 30, 2015 10.18 10.25 9.850 10.01 695,702 -0.10(-0.99%)
Dec 29, 2015 10.23 10.27 10.07 10.11 312,815 -0.08(-0.79%)
Dec 28, 2015 10.07 10.23 10.05 10.19 284,558 +0.05(+0.49%)
Dec 24, 2015 10.06 10.14 10.14 10.14 226,700 +0.05(+0.50%)
Dec 23, 2015 9.970 10.25 9.905 10.09 652,586 +0.10(+1.00%)
Dec 22, 2015 9.620 10.08 9.580 9.990 759,879 +0.39(+4.06%)
Dec 21, 2015 9.700 9.760 9.434 9.600 662,322 -0.02(-0.21%)
Dec 18, 2015 9.530 9.940 9.280 9.620 901,612 +0.10(+1.05%)
Dec 17, 2015 9.650 9.800 9.460 9.520 610,956 -0.08(-0.83%)
Dec 16, 2015 9.410 9.730 9.400 9.600 1,236,712 +0.18(+1.91%)
Dec 15, 2015 9.560 9.590 9.255 9.420 957,844 -0.03(-0.32%)
Dec 14, 2015 9.470 9.620 9.280 9.450 867,222 -0.06(-0.63%)
Dec 11, 2015 9.830 9.930 9.320 9.510 1,367,578 -0.54(-5.37%)
Dec 10, 2015 10.03 10.11 9.980 10.05 1,056,198 +0.02(+0.20%)
Dec 09, 2015 10.02 10.15 9.870 10.03 489,258 -0.05(-0.50%)
Dec 08, 2015 10.15 10.29 10.01 10.08 534,998 -0.21(-2.04%)
Dec 07, 2015 10.42 10.45 10.19 10.29 708,050 -0.11(-1.06%)
Dec 04, 2015 10.30 10.43 10.16 10.40 1,134,205 +0.13(+1.27%)
Dec 03, 2015 10.35 10.55 10.12 10.27 1,533,927 -0.01(-0.10%)
Dec 02, 2015 10.15 10.30 10.04 10.28 732,214 +0.13(+1.28%)
Dec 01, 2015 10.20 10.25 10.07 10.15 957,795 -0.03(-0.29%)
Nov 30, 2015 10.45 10.45 10.12 10.18 743,577 -0.17(-1.64%)
Nov 27, 2015 10.21 10.43 10.18 10.35 157,739 +0.11(+1.07%)
Nov 25, 2015 9.950 10.24 10.24 10.24 649,400 +0.25(+2.50%)
Nov 24, 2015 9.420 10.03 9.370 9.990 731,825 +0.51(+5.38%)
Nov 23, 2015 9.630 9.690 9.420 9.480 1,012,103 -0.17(-1.76%)
Nov 20, 2015 10.04 10.15 9.600 9.650 754,191 -0.40(-3.98%)
Nov 19, 2015 10.12 10.45 9.975 10.05 1,137,916 +0.04(+0.40%)
Nov 18, 2015 9.570 10.04 9.556 10.01 970,540 +0.51(+5.37%)
Nov 17, 2015 8.880 9.515 8.820 9.500 1,507,078 +0.56(+6.26%)
Nov 16, 2015 9.090 9.120 8.890 8.940 950,721 -0.10(-1.11%)
Nov 13, 2015 9.250 9.330 9.020 9.040 1,141,309 -0.27(-2.90%)
Nov 12, 2015 9.670 9.670 9.310 9.310 973,220 -0.40(-4.12%)
Nov 11, 2015 9.710 9.830 9.610 9.710 1,130,681 +0.02(+0.21%)
Nov 10, 2015 9.880 9.940 9.660 9.690 943,322 -0.21(-2.12%)
Nov 09, 2015 9.770 9.980 9.602 9.900 743,034 +0.17(+1.75%)
Nov 06, 2015 9.610 9.850 9.440 9.730 883,312 +0.13(+1.35%)
Nov 05, 2015 9.520 9.630 9.170 9.600 936,339 +0.04(+0.42%)
Nov 04, 2015 9.340 9.650 9.220 9.560 2,301,664 +0.28(+3.02%)
Nov 03, 2015 9.060 9.440 8.710 9.280 2,373,348 +0.26(+2.88%)
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.