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 30, 2010 4.540 4.610 4.430 4.570 116,766 -0.06(-1.30%)
Jul 29, 2010 4.850 4.850 4.540 4.630 335,478 -0.14(-2.94%)
Jul 28, 2010 4.780 4.900 4.750 4.770 330,204 -0.02(-0.42%)
Jul 27, 2010 4.990 5.010 4.790 4.790 309,475 -0.14(-2.84%)
Jul 26, 2010 4.830 4.940 4.710 4.930 278,978 +0.10(+2.07%)
Jul 23, 2010 4.890 4.910 4.780 4.830 297,297 -0.07(-1.43%)
Jul 22, 2010 4.800 4.930 4.780 4.900 125,174 +0.20(+4.26%)
Jul 21, 2010 4.680 4.850 4.590 4.700 191,284 +0.05(+1.08%)
Jul 20, 2010 4.440 4.650 4.440 4.650 92,651 +0.13(+2.88%)
Jul 19, 2010 4.370 4.530 4.350 4.520 141,858 +0.16(+3.67%)
Jul 16, 2010 4.400 4.530 4.340 4.360 178,872 -0.10(-2.24%)
Jul 15, 2010 4.500 4.540 4.390 4.460 61,316 -0.05(-1.11%)
Jul 14, 2010 4.490 4.630 4.490 4.510 94,142 -0.02(-0.44%)
Jul 13, 2010 4.490 4.530 4.380 4.530 275,870 +0.15(+3.42%)
Jul 12, 2010 4.430 4.500 4.370 4.380 77,544 -0.06(-1.35%)
Jul 09, 2010 4.380 4.480 4.380 4.440 100,705 +0.04(+0.91%)
Jul 08, 2010 4.550 4.590 4.380 4.400 125,243 -0.10(-2.22%)
Jul 07, 2010 4.430 4.510 4.320 4.500 145,292 +0.10(+2.27%)
Jul 06, 2010 4.610 4.680 4.390 4.400 144,378 -0.16(-3.51%)
Jul 02, 2010 4.470 4.590 4.330 4.560 97,803 +0.14(+3.17%)
Jul 01, 2010 4.540 4.540 4.310 4.420 76,572 -0.11(-2.43%)
Jun 30, 2010 4.590 4.670 4.490 4.530 144,837 -0.05(-1.09%)
Jun 29, 2010 4.760 4.820 4.530 4.580 150,462 -0.42(-8.40%)
Jun 25, 2010 4.800 5.000 4.740 5.000 386,320 +0.24(+5.04%)
Jun 24, 2010 4.700 4.820 4.690 4.760 96,784 +0.04(+0.85%)
Jun 23, 2010 4.730 4.840 4.720 4.720 118,155 +0.01(+0.21%)
Jun 22, 2010 4.790 4.800 4.700 4.710 192,029 -0.05(-1.05%)
Jun 21, 2010 4.830 4.890 4.750 4.760 124,630 -0.02(-0.42%)
Jun 18, 2010 4.760 4.810 4.690 4.780 332,016 +0.03(+0.63%)
Jun 17, 2010 4.860 4.861 4.720 4.750 112,073 -0.06(-1.25%)
Jun 16, 2010 4.950 4.950 4.770 4.810 182,404 -0.14(-2.83%)
Jun 15, 2010 5.070 5.120 4.900 4.950 210,291 -0.03(-0.60%)
Jun 14, 2010 4.610 5.140 4.610 4.980 598,620 +0.43(+9.45%)
Jun 11, 2010 4.330 4.550 4.330 4.550 67,240 +0.14(+3.17%)
Jun 10, 2010 4.370 4.500 4.280 4.410 121,946 +0.15(+3.52%)
Jun 09, 2010 4.300 4.360 4.150 4.260 181,683 +0.01(+0.24%)
Jun 08, 2010 4.180 4.270 3.950 4.250 209,017 +0.02(+0.47%)
Jun 07, 2010 4.440 4.440 4.150 4.230 179,985 -0.20(-4.51%)
Jun 04, 2010 4.650 4.710 4.430 4.430 176,619 -0.36(-7.52%)
Jun 03, 2010 4.640 4.840 4.640 4.790 73,026 +0.12(+2.57%)
Jun 02, 2010 4.340 4.680 4.250 4.670 100,950 +0.34(+7.85%)
Jun 01, 2010 4.490 4.560 4.330 4.330 151,637 -0.21(-4.63%)
May 28, 2010 4.530 4.730 4.500 4.540 133,323 +0.01(+0.22%)
May 27, 2010 4.440 4.550 4.410 4.530 166,002 +0.19(+4.38%)
May 26, 2010 4.380 4.480 4.340 4.340 90,647 -0.02(-0.46%)
May 25, 2010 4.310 4.380 4.290 4.360 121,580 -0.05(-1.13%)
May 24, 2010 4.370 4.520 4.370 4.410 84,992 +0.06(+1.38%)
May 21, 2010 4.290 4.430 4.170 4.350 214,878 -0.01(-0.23%)
May 20, 2010 4.400 4.670 4.330 4.360 210,084 -0.34(-7.23%)
May 19, 2010 4.760 4.820 4.640 4.700 130,508 -0.06(-1.26%)
May 18, 2010 5.030 5.120 4.740 4.760 150,593 -0.21(-4.23%)
May 17, 2010 4.870 5.220 4.805 4.970 389,456 +0.14(+2.90%)
May 14, 2010 5.100 5.100 4.730 4.830 553,539 -0.42(-8.00%)
May 13, 2010 5.280 5.600 5.100 5.250 621,012 -0.03(-0.57%)
May 12, 2010 4.780 5.390 4.730 5.280 405,940 +0.50(+10.46%)
May 11, 2010 4.650 4.840 4.540 4.780 127,347 +0.15(+3.24%)
May 10, 2010 4.570 4.650 4.460 4.630 166,616 +0.21(+4.75%)
May 07, 2010 4.420 4.580 4.330 4.420 298,011 +0.02(+0.45%)
May 06, 2010 4.550 4.640 4.040 4.400 258,428 -0.14(-3.08%)
May 05, 2010 4.520 4.710 4.320 4.540 132,759 -0.09(-1.94%)
May 04, 2010 4.690 4.690 4.600 4.630 219,724 -0.13(-2.73%)
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.