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 (%)
Mar 31, 2005 5.860 5.880 5.490 5.750 162,607 -0.15(-2.54%)
Mar 30, 2005 5.770 5.900 5.750 5.900 37,065 +0.13(+2.25%)
Mar 29, 2005 5.670 5.810 5.540 5.770 65,135 +0.06(+1.05%)
Mar 28, 2005 5.780 5.810 5.660 5.710 77,763 -0.22(-3.71%)
Mar 24, 2005 6.050 6.050 5.780 5.930 82,140 -0.12(-1.98%)
Mar 23, 2005 6.130 6.200 6.020 6.050 333,404 -0.05(-0.82%)
Mar 22, 2005 6.000 6.150 5.940 6.100 92,972 +0.09(+1.50%)
Mar 21, 2005 6.090 6.150 5.680 6.010 78,254 -0.05(-0.83%)
Mar 18, 2005 5.900 6.060 5.880 6.060 47,251 +0.15(+2.54%)
Mar 17, 2005 5.790 6.000 5.790 5.910 47,633 +0.02(+0.34%)
Mar 16, 2005 5.750 6.000 5.700 5.890 126,053 +0.08(+1.38%)
Mar 15, 2005 5.950 6.010 5.780 5.810 728,722 -0.23(-3.81%)
Mar 14, 2005 6.180 6.220 6.000 6.040 179,580 -0.19(-3.05%)
Mar 11, 2005 6.250 6.350 6.220 6.230 42,646 -0.09(-1.42%)
Mar 10, 2005 6.290 6.380 6.220 6.320 82,719 +0.09(+1.44%)
Mar 09, 2005 6.380 6.380 6.160 6.230 113,891 -0.12(-1.87%)
Mar 08, 2005 6.150 6.390 6.150 6.349 69,159 +0.05(+0.78%)
Mar 07, 2005 6.290 6.340 6.170 6.300 64,953 -0.04(-0.63%)
Mar 04, 2005 6.400 6.400 6.100 6.340 173,085 +0.00(+0.00%)
Mar 03, 2005 6.250 6.500 6.250 6.340 523,581 +0.05(+0.79%)
Mar 02, 2005 6.330 6.450 6.030 6.290 117,234 +0.09(+1.45%)
Mar 01, 2005 6.170 6.350 6.050 6.200 127,622 -0.02(-0.32%)
Feb 28, 2005 6.480 6.480 6.120 6.220 211,980 -0.15(-2.35%)
Feb 25, 2005 6.310 6.420 5.920 6.370 219,299 +0.32(+5.29%)
Feb 24, 2005 6.670 6.670 6.010 6.050 845,612 -0.43(-6.64%)
Feb 23, 2005 6.690 6.873 6.440 6.480 161,754 -0.33(-4.85%)
Feb 22, 2005 7.100 7.100 6.650 6.810 82,893 -0.14(-2.01%)
Feb 18, 2005 7.150 7.150 6.920 6.950 72,201 +0.00(+0.00%)
Feb 17, 2005 7.200 7.200 6.950 6.950 76,302 -0.01(-0.14%)
Feb 16, 2005 7.200 7.200 6.960 6.960 105,908 -0.07(-1.00%)
Feb 15, 2005 7.090 7.240 6.760 7.030 234,405 +0.06(+0.86%)
Feb 14, 2005 6.980 7.040 6.940 6.970 63,734 +0.05(+0.72%)
Feb 11, 2005 6.850 6.982 6.850 6.920 73,690 +0.09(+1.32%)
Feb 10, 2005 7.030 7.030 6.640 6.830 48,577 -0.05(-0.73%)
Feb 09, 2005 7.100 7.100 6.780 6.880 55,945 -0.08(-1.15%)
Feb 08, 2005 6.990 7.000 6.870 6.960 93,390 -0.02(-0.29%)
Feb 07, 2005 7.000 7.070 6.870 6.980 72,073 +0.01(+0.14%)
Feb 04, 2005 6.860 7.100 6.860 6.970 112,850 -0.07(-0.99%)
Feb 03, 2005 7.040 7.190 6.800 7.040 414,778 +0.21(+3.07%)
Feb 02, 2005 6.820 7.050 6.760 6.830 76,233 -0.10(-1.44%)
Feb 01, 2005 6.960 7.090 6.820 6.930 203,603 +0.09(+1.32%)
Jan 31, 2005 6.970 6.970 6.590 6.840 65,325 +0.15(+2.24%)
Jan 28, 2005 6.990 7.100 6.580 6.690 183,513 -0.21(-3.04%)
Jan 27, 2005 6.890 6.990 6.670 6.900 602,609 +0.15(+2.22%)
Jan 26, 2005 6.560 6.750 6.560 6.750 30,300 +0.08(+1.20%)
Jan 25, 2005 6.740 6.830 6.630 6.670 35,481 -0.12(-1.77%)
Jan 24, 2005 7.000 7.000 6.650 6.790 76,310 -0.22(-3.14%)
Jan 21, 2005 7.030 7.090 6.850 7.010 131,866 +0.09(+1.30%)
Jan 20, 2005 7.050 7.200 6.890 6.920 169,082 -0.18(-2.54%)
Jan 19, 2005 7.000 7.200 6.860 7.100 576,355 +0.20(+2.90%)
Jan 18, 2005 6.990 7.080 6.750 6.900 279,924 -0.10(-1.43%)
Jan 14, 2005 7.000 7.000 6.840 7.000 74,615 +0.15(+2.19%)
Jan 13, 2005 7.000 7.000 6.800 6.850 73,710 -0.05(-0.72%)
Jan 12, 2005 6.820 6.980 6.710 6.900 261,093 +0.15(+2.22%)
Jan 11, 2005 6.820 6.860 6.413 6.750 622,858 +0.03(+0.45%)
Jan 10, 2005 6.690 6.780 6.640 6.720 113,664 -0.02(-0.30%)
Jan 07, 2005 6.750 6.930 6.630 6.740 150,910 +0.03(+0.45%)
Jan 06, 2005 6.550 6.790 6.550 6.710 63,386 +0.06(+0.90%)
Jan 05, 2005 6.880 6.880 6.380 6.650 105,385 -0.14(-2.06%)
Jan 04, 2005 6.670 6.850 6.670 6.790 88,201 -0.04(-0.59%)
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.