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 (%)
Dec 31, 2004 6.860 6.940 6.350 6.850 489,200 -0.03(-0.44%)
Dec 30, 2004 6.600 6.890 6.600 6.880 247,500 +0.32(+4.88%)
Dec 29, 2004 6.390 6.600 6.270 6.560 336,000 +0.36(+5.81%)
Dec 28, 2004 5.990 6.250 5.880 6.200 328,400 +0.33(+5.62%)
Dec 27, 2004 5.540 5.880 5.480 5.870 241,700 +0.17(+2.98%)
Dec 23, 2004 5.660 5.970 5.581 5.700 225,000 +0.18(+3.26%)
Dec 22, 2004 5.540 5.630 5.490 5.520 198,800 -0.06(-1.08%)
Dec 21, 2004 5.520 5.840 5.250 5.580 286,700 +0.01(+0.18%)
Dec 20, 2004 5.810 5.820 5.550 5.570 187,200 -0.24(-4.13%)
Dec 17, 2004 5.720 5.870 5.610 5.810 274,600 -0.09(-1.53%)
Dec 16, 2004 6.050 6.050 5.600 5.900 108,500 -0.05(-0.84%)
Dec 15, 2004 5.900 6.010 5.810 5.950 113,200 +0.05(+0.85%)
Dec 14, 2004 5.840 6.100 5.730 5.900 230,100 +0.08(+1.37%)
Dec 13, 2004 5.690 5.870 5.650 5.820 96,900 +0.24(+4.30%)
Dec 10, 2004 5.790 5.951 5.470 5.580 320,500 -0.21(-3.63%)
Dec 09, 2004 6.180 6.200 5.790 5.790 117,700 -0.36(-5.85%)
Dec 08, 2004 6.110 6.220 6.020 6.150 47,800 +0.11(+1.82%)
Dec 07, 2004 6.060 6.310 6.020 6.040 71,000 -0.08(-1.31%)
Dec 06, 2004 6.260 6.400 6.060 6.120 113,000 -0.18(-2.86%)
Dec 03, 2004 6.430 6.550 6.240 6.300 112,800 -0.21(-3.23%)
Dec 02, 2004 6.500 6.810 6.412 6.510 69,400 -0.12(-1.81%)
Dec 01, 2004 6.490 6.730 6.380 6.630 162,000 +0.17(+2.63%)
Nov 30, 2004 6.530 6.530 6.160 6.460 326,400 +0.00(+0.00%)
Nov 29, 2004 7.120 7.130 6.270 6.460 323,000 -0.51(-7.32%)
Nov 26, 2004 6.760 7.190 6.760 6.970 137,400 +0.15(+2.20%)
Nov 24, 2004 6.820 7.000 6.760 6.820 180,100 -0.03(-0.44%)
Nov 23, 2004 6.990 7.050 6.760 6.850 333,000 -0.15(-2.14%)
Nov 22, 2004 7.040 7.050 6.840 7.000 298,700 +0.00(+0.00%)
Nov 19, 2004 7.150 7.150 6.800 7.000 415,200 -0.10(-1.41%)
Nov 18, 2004 7.290 7.290 7.050 7.100 199,300 -0.10(-1.39%)
Nov 17, 2004 7.260 7.380 7.050 7.200 237,600 -0.07(-0.96%)
Nov 16, 2004 7.500 7.500 7.110 7.270 279,600 -0.28(-3.71%)
Nov 15, 2004 7.920 8.000 7.530 7.550 732,800 +0.07(+0.94%)
Nov 12, 2004 7.020 7.550 6.910 7.480 1,002,500 +0.48(+6.86%)
Nov 11, 2004 6.680 7.000 6.490 7.000 386,200 +0.46(+7.03%)
Nov 10, 2004 6.980 6.980 6.340 6.540 759,700 +0.34(+5.48%)
Nov 09, 2004 6.100 6.250 6.100 6.200 163,300 +0.03(+0.49%)
Nov 08, 2004 6.100 6.250 6.071 6.170 39,400 -0.13(-2.06%)
Nov 05, 2004 6.150 6.310 6.140 6.300 55,500 +0.05(+0.80%)
Nov 04, 2004 6.190 6.300 6.150 6.250 46,700 -0.07(-1.11%)
Nov 03, 2004 6.080 6.340 6.080 6.320 105,400 +0.25(+4.12%)
Nov 02, 2004 6.320 6.320 6.050 6.070 138,900 -0.24(-3.80%)
Nov 01, 2004 6.450 6.700 6.060 6.310 409,000 -0.16(-2.47%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
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.