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 (%)
May 31, 2006 3.540 3.740 3.500 3.610 66,901 +0.05(+1.40%)
May 30, 2006 3.500 3.560 3.410 3.560 71,853 +0.03(+0.85%)
May 26, 2006 3.680 3.690 3.510 3.530 102,387 -0.11(-3.02%)
May 25, 2006 3.380 3.840 3.300 3.640 72,305 +0.26(+7.69%)
May 24, 2006 3.510 3.530 3.300 3.380 200,454 -0.02(-0.59%)
May 23, 2006 3.530 3.570 3.360 3.400 184,807 -0.12(-3.52%)
May 22, 2006 3.450 3.550 3.430 3.524 145,343 +0.04(+1.26%)
May 19, 2006 3.520 3.550 3.470 3.480 69,740 -0.05(-1.42%)
May 18, 2006 3.500 3.570 3.480 3.530 117,193 +0.00(+0.00%)
May 17, 2006 3.750 3.780 3.510 3.530 162,321 -0.22(-5.87%)
May 16, 2006 3.750 3.800 3.750 3.750 50,865 -0.07(-1.83%)
May 15, 2006 3.850 3.890 3.640 3.820 81,285 -0.07(-1.80%)
May 12, 2006 3.740 3.920 3.700 3.890 90,726 +0.10(+2.64%)
May 11, 2006 3.990 3.990 3.630 3.790 189,331 -0.19(-4.77%)
May 10, 2006 4.030 4.050 3.840 3.980 257,089 -0.08(-1.97%)
May 09, 2006 4.270 4.310 4.000 4.060 200,496 -0.24(-5.58%)
May 08, 2006 4.230 4.330 4.200 4.300 140,276 +0.10(+2.38%)
May 05, 2006 4.390 4.390 4.200 4.200 284,835 -0.15(-3.45%)
May 04, 2006 4.410 4.450 4.330 4.350 271,784 -0.09(-2.03%)
May 03, 2006 4.430 4.500 4.410 4.440 73,690 -0.01(-0.22%)
May 02, 2006 4.480 4.480 4.360 4.450 103,037 +0.06(+1.37%)
May 01, 2006 4.380 4.430 4.150 4.390 278,068 +0.04(+0.92%)
Apr 28, 2006 4.100 4.452 4.100 4.350 380,200 +0.22(+5.33%)
Apr 27, 2006 4.060 4.150 4.000 4.130 253,213 +0.09(+2.23%)
Apr 26, 2006 4.150 4.150 4.000 4.040 101,219 -0.03(-0.74%)
Apr 25, 2006 4.030 4.170 4.000 4.070 240,402 +0.17(+4.36%)
Apr 24, 2006 4.000 4.190 3.890 3.900 214,800 -0.11(-2.74%)
Apr 21, 2006 3.940 4.180 3.850 4.010 323,612 +0.02(+0.50%)
Apr 20, 2006 3.950 4.000 3.920 3.990 88,678 +0.01(+0.25%)
Apr 19, 2006 3.900 4.000 3.890 3.980 159,852 +0.07(+1.79%)
Apr 18, 2006 3.880 3.980 3.850 3.910 122,224 +0.06(+1.56%)
Apr 17, 2006 4.150 4.150 3.720 3.850 152,260 -0.09(-2.36%)
Apr 13, 2006 3.620 4.000 3.620 3.943 175,787 +0.27(+7.44%)
Apr 12, 2006 3.930 3.910 3.430 3.670 402,521 -0.26(-6.62%)
Apr 11, 2006 4.150 4.170 3.900 3.930 108,107 -0.25(-5.98%)
Apr 10, 2006 3.980 4.230 3.840 4.180 136,257 +0.20(+5.03%)
Apr 07, 2006 4.220 4.310 3.960 3.980 142,113 -0.24(-5.69%)
Apr 06, 2006 4.570 4.570 4.190 4.220 204,944 -0.38(-8.26%)
Apr 05, 2006 4.780 4.780 4.520 4.600 80,450 -0.21(-4.37%)
Apr 04, 2006 4.780 4.880 4.640 4.810 66,076 -0.05(-1.03%)
Apr 03, 2006 4.750 4.870 4.700 4.860 158,275 +0.11(+2.32%)
Mar 31, 2006 4.400 4.840 4.350 4.750 178,428 +0.35(+7.95%)
Mar 30, 2006 4.480 4.540 4.340 4.400 140,195 -0.10(-2.22%)
Mar 29, 2006 4.560 4.560 4.410 4.500 196,501 -0.09(-1.96%)
Mar 28, 2006 4.650 4.650 4.500 4.590 71,676 -0.03(-0.65%)
Mar 27, 2006 4.660 4.700 4.620 4.620 506,993 -0.03(-0.65%)
Mar 24, 2006 4.670 4.694 4.458 4.650 108,835 +0.00(+0.00%)
Mar 23, 2006 4.740 4.770 4.600 4.650 76,300 -0.11(-2.31%)
Mar 22, 2006 4.590 4.800 4.450 4.760 231,100 +0.18(+3.93%)
Mar 21, 2006 4.630 5.040 4.550 4.580 243,427 +0.00(+0.00%)
Mar 20, 2006 4.650 4.750 4.453 4.580 238,226 -0.05(-1.08%)
Mar 17, 2006 4.800 4.900 4.320 4.630 939,324 -0.33(-6.65%)
Mar 16, 2006 5.000 5.060 4.940 4.960 143,178 -0.04(-0.80%)
Mar 15, 2006 4.890 5.020 4.835 5.000 698,642 +0.13(+2.67%)
Mar 14, 2006 4.880 5.060 4.830 4.870 109,770 +0.02(+0.41%)
Mar 13, 2006 4.880 5.110 4.820 4.850 169,248 +0.00(+0.00%)
Mar 10, 2006 4.780 4.950 4.750 4.850 169,600 +0.10(+2.11%)
Mar 09, 2006 4.730 4.940 4.570 4.750 117,136 +0.05(+1.06%)
Mar 08, 2006 4.780 4.790 4.600 4.700 68,832 -0.05(-1.05%)
Mar 07, 2006 4.820 4.890 4.590 4.750 136,276 -0.10(-2.06%)
Mar 06, 2006 4.930 4.940 4.760 4.850 167,499 -0.05(-1.02%)
Mar 03, 2006 4.830 5.000 4.830 4.900 182,277 +0.00(+0.00%)
Mar 02, 2006 5.100 5.110 4.810 4.900 192,482 -0.07(-1.41%)
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.