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 (%)
Feb 26, 2010 3.720 3.720 3.550 3.610 719,501 -0.10(-2.70%)
Feb 25, 2010 3.590 3.740 3.510 3.710 520,535 +0.12(+3.34%)
Feb 24, 2010 3.420 3.615 3.300 3.590 426,761 +0.16(+4.66%)
Feb 23, 2010 3.610 3.660 3.320 3.430 1,268,243 -0.14(-3.92%)
Feb 22, 2010 3.900 3.910 3.570 3.570 790,831 -0.34(-8.70%)
Feb 19, 2010 4.560 4.560 3.620 3.910 2,370,061 -0.79(-16.81%)
Feb 18, 2010 4.800 4.800 4.620 4.700 117,786 -0.10(-2.08%)
Feb 17, 2010 4.610 4.840 4.610 4.800 444,147 +0.19(+4.12%)
Feb 16, 2010 4.330 4.630 4.330 4.610 217,243 +0.31(+7.21%)
Feb 12, 2010 4.340 4.300 4.300 4.300 140,500 -0.07(-1.60%)
Feb 11, 2010 4.180 4.420 4.170 4.370 167,675 +0.18(+4.30%)
Feb 10, 2010 4.220 4.330 4.170 4.190 121,828 -0.07(-1.64%)
Feb 09, 2010 4.240 4.310 4.200 4.260 71,845 +0.06(+1.43%)
Feb 08, 2010 4.320 4.370 4.200 4.200 229,512 -0.11(-2.55%)
Feb 05, 2010 4.300 4.350 4.210 4.310 89,014 +0.01(+0.23%)
Feb 04, 2010 4.530 4.590 4.300 4.300 239,006 -0.26(-5.70%)
Feb 03, 2010 4.590 4.683 4.462 4.560 115,812 -0.03(-0.65%)
Feb 02, 2010 4.550 4.630 4.310 4.590 210,828 +0.03(+0.66%)
Feb 01, 2010 4.600 4.630 4.470 4.560 141,931 -0.02(-0.44%)
Jan 29, 2010 4.630 4.820 4.565 4.580 206,936 -0.02(-0.43%)
Jan 28, 2010 4.920 4.960 4.590 4.600 204,294 -0.32(-6.50%)
Jan 27, 2010 4.820 4.960 4.800 4.920 118,064 +0.08(+1.65%)
Jan 26, 2010 5.140 5.160 4.800 4.840 239,212 -0.34(-6.56%)
Jan 25, 2010 5.140 5.180 5.050 5.180 436,623 +0.07(+1.37%)
Jan 22, 2010 4.960 5.130 4.860 5.110 975,352 +0.13(+2.61%)
Jan 21, 2010 5.210 5.210 4.930 4.980 338,752 -0.23(-4.41%)
Jan 20, 2010 5.540 5.600 5.170 5.210 460,677 -0.36(-6.46%)
Jan 19, 2010 5.570 5.590 5.440 5.570 170,701 +0.00(+0.00%)
Jan 15, 2010 5.690 5.570 5.570 5.570 278,800 -0.08(-1.42%)
Jan 14, 2010 5.610 5.740 5.550 5.650 127,351 +0.02(+0.36%)
Jan 13, 2010 5.520 5.700 5.520 5.630 186,695 +0.07(+1.26%)
Jan 12, 2010 5.550 5.710 5.480 5.560 305,654 +0.00(+0.00%)
Jan 11, 2010 5.600 5.710 5.510 5.560 213,211 -0.04(-0.71%)
Jan 08, 2010 5.640 5.750 5.540 5.600 114,378 -0.07(-1.23%)
Jan 07, 2010 5.750 5.870 5.640 5.670 131,149 -0.18(-3.08%)
Jan 06, 2010 5.640 5.890 5.610 5.850 246,856 +0.20(+3.54%)
Jan 05, 2010 5.490 5.730 5.470 5.650 338,406 +0.16(+2.91%)
Jan 04, 2010 5.360 5.490 5.200 5.490 328,043 +0.21(+3.98%)
Dec 31, 2009 5.430 5.280 5.280 5.280 170,900 -0.18(-3.30%)
Dec 30, 2009 5.520 5.590 5.360 5.460 100,525 -0.06(-1.09%)
Dec 29, 2009 5.460 5.560 5.400 5.520 86,049 +0.07(+1.28%)
Dec 28, 2009 5.300 5.470 5.290 5.450 105,774 +0.16(+3.02%)
Dec 24, 2009 5.280 5.320 5.250 5.290 21,950 +0.01(+0.19%)
Dec 23, 2009 5.200 5.380 5.180 5.280 86,937 +0.10(+1.93%)
Dec 22, 2009 4.950 5.270 4.920 5.180 459,808 +0.25(+5.07%)
Dec 21, 2009 5.010 5.140 4.885 4.930 257,001 -0.05(-1.00%)
Dec 18, 2009 4.800 4.980 4.800 4.980 376,636 +0.25(+5.29%)
Dec 17, 2009 4.800 4.950 4.650 4.730 298,058 -0.10(-2.07%)
Dec 16, 2009 4.810 4.980 4.800 4.830 227,944 +0.05(+1.05%)
Dec 15, 2009 4.770 5.140 4.750 4.780 635,986 +0.16(+3.46%)
Dec 14, 2009 4.490 4.630 4.430 4.620 551,422 +0.16(+3.59%)
Dec 11, 2009 4.380 4.500 4.370 4.460 127,520 +0.08(+1.83%)
Dec 10, 2009 4.450 4.560 4.340 4.380 271,362 -0.07(-1.57%)
Dec 09, 2009 4.340 4.450 4.250 4.450 85,161 +0.13(+3.01%)
Dec 08, 2009 4.420 4.490 4.310 4.320 216,877 -0.16(-3.57%)
Dec 07, 2009 4.510 4.740 4.400 4.480 395,537 -0.02(-0.44%)
Dec 04, 2009 4.640 4.700 4.470 4.500 234,902 -0.02(-0.44%)
Dec 03, 2009 4.600 4.729 4.500 4.520 220,683 -0.06(-1.31%)
Dec 02, 2009 4.300 4.610 4.300 4.580 264,782 +0.29(+6.76%)
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.