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 (%)
Jul 31, 2009 4.770 4.940 4.730 4.830 277,357 +0.03(+0.63%)
Jul 30, 2009 4.800 4.970 4.700 4.800 684,743 +0.03(+0.63%)
Jul 29, 2009 4.670 4.800 4.540 4.770 133,990 +0.06(+1.27%)
Jul 28, 2009 4.800 4.800 4.590 4.710 336,129 -0.23(-4.66%)
Jul 27, 2009 4.820 5.050 4.610 4.940 554,055 -0.01(-0.20%)
Jul 24, 2009 4.640 4.970 4.570 4.950 506,901 +0.34(+7.38%)
Jul 23, 2009 4.060 4.680 4.060 4.610 1,586,333 +0.60(+14.96%)
Jul 22, 2009 4.000 4.030 3.910 4.010 291,581 +0.01(+0.25%)
Jul 21, 2009 3.980 4.000 3.850 4.000 274,644 +0.04(+1.01%)
Jul 20, 2009 3.940 3.980 3.750 3.960 206,693 +0.05(+1.28%)
Jul 17, 2009 4.030 4.030 3.720 3.910 173,712 -0.09(-2.25%)
Jul 16, 2009 3.960 4.000 3.920 4.000 123,124 +0.04(+1.01%)
Jul 15, 2009 3.930 4.000 3.920 3.960 311,154 +0.08(+2.06%)
Jul 14, 2009 3.710 3.940 3.660 3.880 176,547 +0.18(+4.86%)
Jul 13, 2009 3.540 3.730 3.540 3.700 131,261 +0.17(+4.82%)
Jul 10, 2009 3.580 3.640 3.500 3.530 171,623 -0.05(-1.40%)
Jul 09, 2009 3.480 3.650 3.420 3.580 591,349 +0.11(+3.17%)
Jul 08, 2009 3.560 3.610 3.410 3.470 150,345 -0.07(-1.98%)
Jul 07, 2009 3.550 3.679 3.460 3.540 148,048 +0.00(+0.00%)
Jul 06, 2009 3.550 3.550 3.460 3.540 191,777 +0.00(+0.00%)
Jul 02, 2009 3.500 3.600 3.450 3.540 388,781 +0.08(+2.31%)
Jul 01, 2009 3.370 3.480 3.280 3.460 297,017 +0.11(+3.28%)
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%)
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.