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, 2007 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 28, 2007 2.790 2.970 2.710 2.800 68,850 -0.04(-1.41%)
Dec 27, 2007 2.750 2.980 2.750 2.840 45,096 +0.04(+1.43%)
Dec 26, 2007 2.940 2.980 2.650 2.800 67,716 -0.12(-4.11%)
Dec 24, 2007 2.940 2.940 2.892 2.920 57,043 -0.05(-1.68%)
Dec 21, 2007 2.990 3.030 2.910 2.970 41,627 -0.06(-1.98%)
Dec 20, 2007 2.930 3.050 2.900 3.030 63,885 +0.08(+2.71%)
Dec 19, 2007 2.920 2.990 2.900 2.950 34,298 +0.00(+0.00%)
Dec 18, 2007 2.880 3.030 2.810 2.950 51,712 +0.15(+5.36%)
Dec 17, 2007 2.920 2.990 2.780 2.800 51,902 -0.14(-4.76%)
Dec 14, 2007 2.890 2.950 2.840 2.940 37,296 +0.02(+0.68%)
Dec 13, 2007 2.990 2.990 2.800 2.920 41,796 -0.11(-3.63%)
Dec 12, 2007 2.980 3.050 2.970 3.030 43,175 +0.05(+1.68%)
Dec 11, 2007 2.920 3.040 2.900 2.980 71,540 +0.03(+1.02%)
Dec 10, 2007 2.950 2.980 2.860 2.950 40,109 -0.05(-1.67%)
Dec 07, 2007 2.910 3.170 2.910 3.000 57,379 +0.03(+1.01%)
Dec 06, 2007 2.800 3.010 2.800 2.970 52,940 +0.17(+6.07%)
Dec 05, 2007 2.860 2.860 2.800 2.800 45,902 -0.02(-0.71%)
Dec 04, 2007 2.820 2.840 2.700 2.820 47,930 +0.03(+1.08%)
Dec 03, 2007 2.680 2.810 2.670 2.790 61,684 +0.15(+5.68%)
Nov 30, 2007 2.880 2.880 2.560 2.640 520,206 -0.27(-9.28%)
Nov 29, 2007 2.830 2.920 2.800 2.910 72,211 +0.13(+4.68%)
Nov 28, 2007 2.780 2.900 2.620 2.780 273,676 -0.02(-0.71%)
Nov 27, 2007 2.850 2.910 2.650 2.800 76,743 -0.02(-0.71%)
Nov 26, 2007 2.870 2.990 2.760 2.820 55,674 -0.09(-3.09%)
Nov 23, 2007 2.910 2.950 2.850 2.910 20,837 -0.02(-0.68%)
Nov 21, 2007 2.850 2.930 2.700 2.930 172,766 +0.19(+6.93%)
Nov 20, 2007 2.900 2.900 2.680 2.740 132,499 -0.12(-4.20%)
Nov 19, 2007 2.830 2.900 2.710 2.860 38,143 -0.01(-0.35%)
Nov 16, 2007 2.830 2.920 2.800 2.870 56,738 +0.05(+1.77%)
Nov 15, 2007 2.830 2.930 2.650 2.820 374,164 +0.01(+0.36%)
Nov 14, 2007 2.960 3.050 2.750 2.810 82,441 -0.17(-5.70%)
Nov 13, 2007 3.030 3.070 2.970 2.980 85,440 -0.09(-2.93%)
Nov 12, 2007 3.160 3.160 3.000 3.070 57,056 -0.04(-1.29%)
Nov 09, 2007 3.170 3.250 3.100 3.110 134,449 +0.01(+0.32%)
Nov 08, 2007 3.350 3.350 3.100 3.100 46,219 -0.23(-6.91%)
Nov 07, 2007 3.420 3.420 3.330 3.330 67,345 -0.06(-1.77%)
Nov 06, 2007 3.390 3.400 3.320 3.390 39,856 +0.03(+0.89%)
Nov 05, 2007 3.400 3.410 3.260 3.360 88,041 +0.00(+0.00%)
Nov 02, 2007 3.520 3.570 3.360 3.360 31,073 -0.06(-1.75%)
Nov 01, 2007 3.560 3.590 3.400 3.420 59,705 -0.16(-4.47%)
Oct 31, 2007 3.640 3.670 3.560 3.580 28,728 -0.04(-1.10%)
Oct 30, 2007 3.660 3.700 3.620 3.620 22,450 -0.09(-2.43%)
Oct 29, 2007 3.630 3.760 3.580 3.710 23,264 +0.07(+1.92%)
Oct 26, 2007 3.884 4.190 3.640 3.640 81,939 -0.25(-6.43%)
Oct 25, 2007 3.960 4.080 3.400 3.890 39,649 +0.01(+0.26%)
Oct 24, 2007 3.740 3.880 3.740 3.880 49,461 +0.14(+3.74%)
Oct 23, 2007 3.530 3.740 3.530 3.740 947,022 +0.18(+5.06%)
Oct 22, 2007 3.450 3.590 3.450 3.560 21,500 +0.14(+4.09%)
Oct 19, 2007 3.610 3.670 3.420 3.420 36,406 -0.18(-5.00%)
Oct 18, 2007 3.740 3.750 3.600 3.600 66,891 -0.10(-2.70%)
Oct 17, 2007 3.680 3.710 3.650 3.700 10,730 +0.03(+0.82%)
Oct 16, 2007 3.700 3.740 3.650 3.670 62,700 -0.06(-1.61%)
Oct 15, 2007 3.740 3.740 3.660 3.730 18,850 -0.01(-0.27%)
Oct 12, 2007 3.780 3.830 3.640 3.740 16,282 -0.07(-1.84%)
Oct 11, 2007 3.680 3.810 3.650 3.810 26,379 +0.13(+3.53%)
Oct 10, 2007 3.690 3.750 3.640 3.680 36,949 +0.00(+0.00%)
Oct 09, 2007 3.760 3.810 3.680 3.680 43,090 -0.11(-2.90%)
Oct 08, 2007 3.900 3.900 3.760 3.790 34,612 -0.15(-3.81%)
Oct 05, 2007 3.960 4.040 3.760 3.940 36,371 -0.04(-1.01%)
Oct 04, 2007 3.830 4.000 3.830 3.980 62,473 +0.13(+3.38%)
Oct 03, 2007 3.840 3.920 3.830 3.850 16,583 +0.04(+1.05%)
Oct 02, 2007 3.840 3.990 3.770 3.810 27,891 -0.06(-1.55%)
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.