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 24, 2011 8.270 8.430 8.130 8.170 950,759 -0.08(-0.97%)
May 23, 2011 8.320 8.320 8.170 8.250 281,688 -0.16(-1.90%)
May 20, 2011 8.240 8.460 8.070 8.410 897,452 +0.11(+1.33%)
May 19, 2011 8.140 8.330 8.080 8.300 194,950 +0.19(+2.34%)
May 18, 2011 8.020 8.240 7.900 8.110 377,548 +0.06(+0.75%)
May 17, 2011 7.750 8.110 7.750 8.050 335,952 +0.25(+3.21%)
May 16, 2011 8.000 8.010 7.790 7.800 269,930 -0.26(-3.23%)
May 13, 2011 8.080 8.240 8.000 8.060 157,966 +0.00(+0.00%)
May 12, 2011 7.860 8.060 7.680 8.060 229,575 +0.11(+1.38%)
May 11, 2011 8.100 8.150 7.920 7.950 296,799 -0.17(-2.09%)
May 10, 2011 7.950 8.130 7.740 8.120 301,219 +0.21(+2.65%)
May 09, 2011 7.560 7.990 7.560 7.910 181,390 +0.35(+4.63%)
May 06, 2011 7.580 7.720 7.370 7.560 162,275 +0.05(+0.67%)
May 05, 2011 7.240 7.700 7.180 7.510 307,495 +0.25(+3.44%)
May 04, 2011 7.440 7.440 7.100 7.260 471,560 -0.16(-2.16%)
May 03, 2011 7.640 7.670 7.390 7.420 210,688 -0.23(-3.01%)
May 02, 2011 7.770 8.000 7.630 7.650 154,025 -0.30(-3.77%)
Apr 29, 2011 7.950 8.000 7.840 7.950 199,716 +0.04(+0.51%)
Apr 28, 2011 7.950 8.050 7.790 7.910 201,230 -0.08(-1.00%)
Apr 27, 2011 7.870 8.010 7.730 7.990 305,528 +0.11(+1.40%)
Apr 26, 2011 8.120 8.230 7.860 7.880 596,818 -0.35(-4.25%)
Apr 25, 2011 7.990 8.430 7.880 8.230 2,034,506 +0.38(+4.84%)
Apr 21, 2011 7.790 7.850 7.720 7.850 377,161 +0.08(+1.03%)
Apr 20, 2011 7.710 7.870 7.560 7.770 693,928 +0.21(+2.78%)
Apr 19, 2011 7.640 7.730 7.460 7.560 256,035 -0.06(-0.79%)
Apr 18, 2011 7.220 7.640 7.090 7.620 517,432 +0.28(+3.81%)
Apr 15, 2011 7.420 7.450 7.150 7.340 323,061 -0.10(-1.34%)
Apr 14, 2011 6.760 7.480 6.760 7.440 563,349 +0.63(+9.25%)
Apr 13, 2011 6.750 6.850 6.680 6.810 162,513 +0.09(+1.34%)
Apr 12, 2011 6.750 6.780 6.700 6.720 199,262 -0.04(-0.59%)
Apr 11, 2011 6.730 6.850 6.690 6.760 152,267 +0.03(+0.45%)
Apr 08, 2011 6.980 6.980 6.720 6.730 154,851 -0.18(-2.60%)
Apr 07, 2011 7.060 7.130 6.770 6.910 263,565 -0.11(-1.57%)
Apr 06, 2011 7.030 7.090 6.920 7.020 170,562 +0.01(+0.14%)
Apr 05, 2011 7.120 7.140 6.920 7.010 204,211 -0.13(-1.82%)
Apr 04, 2011 7.290 7.300 7.040 7.140 497,199 +0.05(+0.71%)
Apr 01, 2011 6.850 7.090 6.770 7.090 384,272 +0.31(+4.57%)
Mar 31, 2011 6.780 6.840 6.750 6.780 90,490 -0.04(-0.59%)
Mar 30, 2011 6.900 6.940 6.720 6.820 181,293 +0.00(+0.00%)
Mar 29, 2011 6.600 6.830 6.490 6.820 254,135 +0.20(+3.02%)
Mar 28, 2011 6.650 6.740 6.550 6.620 174,428 -0.02(-0.30%)
Mar 25, 2011 6.650 6.680 6.540 6.640 226,705 +0.04(+0.61%)
Mar 24, 2011 6.680 6.890 6.450 6.600 398,344 -0.06(-0.90%)
Mar 23, 2011 6.160 6.750 6.130 6.660 472,787 +0.49(+7.94%)
Mar 22, 2011 6.180 6.230 6.080 6.170 100,513 +0.01(+0.16%)
Mar 21, 2011 6.120 6.250 5.870 6.160 183,833 +0.19(+3.18%)
Mar 18, 2011 5.850 5.970 5.740 5.970 288,850 +0.19(+3.29%)
Mar 17, 2011 5.930 5.930 5.780 5.780 231,292 -0.13(-2.20%)
Mar 16, 2011 5.800 5.940 5.690 5.910 309,129 +0.09(+1.55%)
Mar 15, 2011 5.770 6.000 5.750 5.820 205,449 -0.16(-2.68%)
Mar 14, 2011 5.930 6.040 5.870 5.980 247,706 -0.03(-0.50%)
Mar 11, 2011 5.870 6.070 5.800 6.010 160,999 +0.11(+1.86%)
Mar 10, 2011 5.980 5.990 5.810 5.900 229,391 -0.15(-2.48%)
Mar 09, 2011 6.220 6.300 6.020 6.050 140,989 -0.17(-2.73%)
Mar 08, 2011 6.210 6.240 6.060 6.220 244,687 +0.03(+0.48%)
Mar 07, 2011 6.210 6.340 6.120 6.190 287,038 -0.02(-0.32%)
Mar 04, 2011 6.170 6.230 6.060 6.210 153,348 +0.07(+1.14%)
Mar 03, 2011 6.200 6.300 6.100 6.140 267,354 +0.24(+4.07%)
Mar 02, 2011 5.970 6.020 5.790 5.900 211,003 -0.09(-1.50%)
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.