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 (%)
Aug 31, 2017 4.190 4.270 4.180 4.230 498,039 +0.06(+1.44%)
Aug 30, 2017 4.270 4.290 4.160 4.170 546,873 -0.11(-2.57%)
Aug 29, 2017 4.300 4.400 4.190 4.280 635,215 -0.05(-1.15%)
Aug 28, 2017 4.220 4.340 4.150 4.330 651,914 +0.11(+2.61%)
Aug 25, 2017 4.290 4.300 4.150 4.220 970,277 -0.06(-1.40%)
Aug 24, 2017 4.240 4.310 4.195 4.280 359,636 +0.05(+1.18%)
Aug 23, 2017 4.200 4.280 4.100 4.230 653,903 +0.03(+0.71%)
Aug 22, 2017 4.200 4.260 4.170 4.200 552,692 -0.00(-0.12%)
Aug 21, 2017 4.250 4.335 4.175 4.205 548,372 -0.05(-1.29%)
Aug 18, 2017 4.220 4.310 4.160 4.260 715,241 +0.00(+0.00%)
Aug 17, 2017 4.370 4.430 4.240 4.260 420,350 -0.11(-2.52%)
Aug 16, 2017 4.300 4.420 4.300 4.370 688,470 +0.07(+1.51%)
Aug 15, 2017 4.280 4.380 4.230 4.305 739,054 +0.02(+0.58%)
Aug 14, 2017 4.300 4.335 4.190 4.280 716,910 +0.00(+0.00%)
Aug 11, 2017 4.170 4.300 4.110 4.280 680,231 +0.11(+2.64%)
Aug 10, 2017 4.250 4.310 4.140 4.170 515,062 -0.12(-2.80%)
Aug 09, 2017 4.300 4.360 4.240 4.290 1,142,736 -0.02(-0.46%)
Aug 08, 2017 4.250 4.340 4.130 4.310 1,477,723 +0.15(+3.61%)
Aug 07, 2017 4.160 4.270 4.080 4.160 1,388,464 -0.01(-0.36%)
Aug 04, 2017 4.400 4.430 4.170 4.175 2,023,964 -0.17(-4.02%)
Aug 03, 2017 5.090 5.200 4.340 4.350 2,638,921 -0.51(-10.49%)
Aug 02, 2017 4.700 4.890 4.630 4.860 1,193,131 +0.15(+3.18%)
Aug 01, 2017 4.900 4.910 4.585 4.710 3,093,118 -0.18(-3.68%)
Jul 31, 2017 5.110 5.120 4.880 4.890 567,697 -0.18(-3.55%)
Jul 28, 2017 4.990 5.105 4.938 5.070 381,627 +0.08(+1.60%)
Jul 27, 2017 5.180 5.320 4.950 4.990 406,791 -0.17(-3.29%)
Jul 26, 2017 5.300 5.370 5.140 5.160 503,470 -0.15(-2.82%)
Jul 25, 2017 5.070 5.345 4.970 5.310 1,018,925 +0.28(+5.57%)
Jul 24, 2017 5.020 5.070 4.860 5.030 459,549 +0.01(+0.20%)
Jul 21, 2017 5.160 5.170 5.010 5.020 780,422 -0.09(-1.76%)
Jul 20, 2017 5.180 5.040 5.110 404,306 +0.01(+0.20%)
Jul 19, 2017 5.040 5.240 4.950 5.100 973,460 +0.05(+0.99%)
Jul 18, 2017 4.950 5.050 4.890 5.050 357,105 +0.08(+1.61%)
Jul 17, 2017 4.870 5.180 4.860 4.970 807,254 +0.09(+1.84%)
Jul 14, 2017 4.960 5.080 4.850 4.880 641,116 -0.08(-1.61%)
Jul 13, 2017 4.910 5.030 4.880 4.960 530,170 +0.04(+0.81%)
Jul 12, 2017 4.910 5.020 4.860 4.920 318,389 +0.03(+0.61%)
Jul 11, 2017 4.860 4.970 4.800 4.890 610,276 +0.05(+1.03%)
Jul 10, 2017 4.810 4.930 4.720 4.840 460,011 +0.03(+0.62%)
Jul 07, 2017 4.790 4.870 4.750 4.810 439,180 +0.02(+0.42%)
Jul 06, 2017 4.910 4.910 4.760 4.790 645,312 -0.14(-2.84%)
Jul 05, 2017 5.040 5.095 4.910 4.930 499,609 -0.11(-2.18%)
Jul 03, 2017 5.060 4.850 5.040 394,119 +0.18(+3.70%)
Jun 30, 2017 5.040 4.840 4.860 459,620 -0.12(-2.41%)
Jun 29, 2017 4.990 5.060 4.850 4.980 609,845 +0.00(+0.00%)
Jun 28, 2017 5.120 5.120 4.950 4.980 671,666 -0.12(-2.35%)
Jun 27, 2017 5.010 5.450 5.010 5.100 1,858,300 +0.07(+1.39%)
Jun 26, 2017 4.760 5.050 4.750 5.030 952,440 +0.29(+6.12%)
Jun 23, 2017 4.730 4.790 4.680 4.740 688,759 +0.00(+0.00%)
Jun 22, 2017 4.690 4.810 4.690 4.740 631,002 +0.06(+1.28%)
Jun 21, 2017 4.640 4.795 4.630 4.680 891,048 +0.06(+1.30%)
Jun 20, 2017 4.840 4.840 4.620 4.620 505,467 -0.21(-4.35%)
Jun 19, 2017 4.650 4.870 4.620 4.830 1,007,263 +0.19(+4.09%)
Jun 16, 2017 4.630 4.670 4.551 4.640 1,171,648 -0.03(-0.64%)
Jun 15, 2017 4.720 4.830 4.650 4.670 427,609 -0.07(-1.48%)
Jun 14, 2017 4.930 4.970 4.670 4.740 1,495,034 -0.18(-3.66%)
Jun 13, 2017 5.010 5.020 4.850 4.920 709,593 -0.09(-1.80%)
Jun 12, 2017 4.880 5.010 4.830 5.010 1,074,019 +0.14(+2.87%)
Jun 09, 2017 4.950 5.020 4.809 4.870 713,730 -0.08(-1.62%)
Jun 08, 2017 4.700 4.970 4.670 4.950 636,246 +0.23(+4.87%)
Jun 07, 2017 4.780 4.880 4.640 4.720 914,582 -0.05(-1.05%)
Jun 06, 2017 4.680 4.850 4.640 4.770 1,081,891 +0.10(+2.14%)
Jun 05, 2017 4.970 5.000 4.560 4.670 1,812,032 -0.28(-5.66%)
Jun 02, 2017 5.030 5.130 4.900 4.950 1,569,962 -0.06(-1.20%)
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.