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 (%)
Jun 30, 2009 3.400 3.400 3.190 3.350 217,677 -0.01(-0.30%)
Jun 29, 2009 3.350 3.410 3.170 3.360 346,714 -0.09(-2.61%)
Jun 26, 2009 3.280 3.510 3.150 3.450 7,072,490 +0.19(+5.83%)
Jun 25, 2009 3.189 3.260 3.100 3.260 216,148 +0.16(+5.16%)
Jun 24, 2009 3.060 3.250 2.950 3.100 171,193 +0.10(+3.33%)
Jun 23, 2009 3.000 3.030 2.930 3.000 106,543 -0.02(-0.66%)
Jun 22, 2009 2.950 3.060 2.950 3.020 254,581 +0.12(+4.14%)
Jun 19, 2009 3.040 3.110 2.850 2.900 429,743 -0.14(-4.61%)
Jun 18, 2009 3.030 3.150 3.000 3.040 98,523 -0.05(-1.62%)
Jun 17, 2009 3.030 3.090 2.900 3.090 92,367 +0.07(+2.32%)
Jun 16, 2009 3.120 3.130 2.950 3.020 136,428 +0.01(+0.33%)
Jun 15, 2009 2.960 3.200 2.800 3.010 334,981 +0.08(+2.73%)
Jun 12, 2009 2.750 2.960 2.680 2.930 181,449 +0.18(+6.55%)
Jun 11, 2009 2.600 2.750 2.550 2.750 130,977 +0.17(+6.59%)
Jun 10, 2009 2.500 2.590 2.500 2.580 107,559 +0.08(+3.20%)
Jun 09, 2009 2.570 2.570 2.460 2.500 101,351 -0.04(-1.57%)
Jun 08, 2009 2.450 2.540 2.400 2.540 27,424 +0.02(+0.79%)
Jun 05, 2009 2.450 2.520 2.380 2.520 41,083 +0.02(+0.80%)
Jun 04, 2009 2.500 2.540 2.470 2.500 28,015 -0.04(-1.57%)
Jun 03, 2009 2.500 2.540 2.390 2.540 35,676 +0.07(+2.83%)
Jun 02, 2009 2.490 2.540 2.420 2.470 87,493 +0.05(+2.07%)
Jun 01, 2009 2.240 2.420 2.230 2.420 63,800 +0.21(+9.50%)
May 29, 2009 2.310 2.330 2.210 2.210 37,121 -0.07(-3.07%)
May 28, 2009 2.340 2.340 2.140 2.280 45,843 +0.03(+1.33%)
May 27, 2009 2.240 2.350 2.220 2.250 66,736 -0.00(-0.22%)
May 26, 2009 2.260 2.300 2.220 2.255 70,426 -0.04(-1.53%)
May 22, 2009 2.250 2.510 2.240 2.290 153,093 +0.02(+0.88%)
May 21, 2009 2.370 2.485 2.150 2.270 159,951 +0.03(+1.34%)
May 20, 2009 2.260 2.420 2.240 2.240 214,787 -0.05(-2.18%)
May 19, 2009 2.280 2.290 2.270 2.290 56,170 -0.01(-0.43%)
May 18, 2009 2.250 2.300 2.250 2.300 28,427 +0.04(+1.77%)
May 15, 2009 2.160 2.260 2.160 2.260 32,757 +0.08(+3.67%)
May 14, 2009 2.230 2.250 2.180 2.180 25,337 -0.07(-3.11%)
May 13, 2009 2.250 2.260 2.230 2.250 15,419 -0.02(-0.88%)
May 12, 2009 2.200 2.300 2.200 2.270 26,890 -0.04(-1.73%)
May 11, 2009 2.350 2.350 2.300 2.310 31,282 -0.03(-1.28%)
May 08, 2009 2.300 2.350 2.247 2.340 30,132 +0.06(+2.63%)
May 07, 2009 2.250 2.290 2.230 2.280 56,924 +0.03(+1.33%)
May 06, 2009 2.190 2.260 2.110 2.250 77,170 +0.04(+1.81%)
May 05, 2009 2.240 2.240 2.180 2.210 39,498 -0.03(-1.34%)
May 04, 2009 2.240 2.260 2.210 2.240 62,213 -0.00(-0.22%)
May 01, 2009 2.250 2.370 2.200 2.245 103,169 -0.12(-5.27%)
Apr 30, 2009 2.340 2.380 2.310 2.370 27,041 +0.02(+0.85%)
Apr 29, 2009 2.330 2.460 2.250 2.350 62,846 +0.14(+6.33%)
Apr 28, 2009 2.420 2.430 2.210 2.210 84,326 -0.21(-8.68%)
Apr 27, 2009 2.380 2.440 2.300 2.420 32,676 -0.01(-0.41%)
Apr 24, 2009 2.450 2.470 2.360 2.430 45,515 +0.08(+3.40%)
Apr 23, 2009 2.310 2.431 2.250 2.350 54,166 +0.14(+6.33%)
Apr 22, 2009 2.310 2.310 2.190 2.210 27,354 -0.02(-0.90%)
Apr 21, 2009 2.280 2.280 2.200 2.230 48,749 -0.07(-3.04%)
Apr 20, 2009 2.260 2.310 2.140 2.300 20,597 +0.03(+1.32%)
Apr 17, 2009 2.250 2.270 2.225 2.270 51,906 +0.04(+1.79%)
Apr 16, 2009 2.250 2.250 2.200 2.230 10,703 -0.01(-0.45%)
Apr 15, 2009 2.200 2.252 2.200 2.240 7,140 +0.02(+0.90%)
Apr 14, 2009 2.140 2.290 2.140 2.220 42,622 -0.07(-3.06%)
Apr 13, 2009 2.150 2.290 2.140 2.290 46,076 +0.15(+7.01%)
Apr 09, 2009 2.150 2.150 2.100 2.140 24,388 +0.02(+0.94%)
Apr 08, 2009 2.150 2.240 2.080 2.120 30,314 -0.04(-1.85%)
Apr 07, 2009 2.125 2.160 2.050 2.160 20,763 +0.03(+1.41%)
Apr 06, 2009 2.140 2.160 2.110 2.130 25,086 -0.04(-1.84%)
Apr 03, 2009 2.230 2.230 2.150 2.170 17,626 -0.02(-0.91%)
Apr 02, 2009 2.190 2.230 2.140 2.190 16,790 +0.05(+2.34%)
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.