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 (%)
Nov 28, 2003 3.600 3.950 3.600 3.800 59,243 +0.20(+5.56%)
Nov 26, 2003 3.620 3.720 3.600 3.600 61,065 -0.10(-2.70%)
Nov 25, 2003 3.710 3.830 3.670 3.700 210,521 -0.10(-2.66%)
Nov 24, 2003 3.630 3.856 3.630 3.801 103,800 -0.01(-0.24%)
Nov 21, 2003 3.890 3.910 3.710 3.810 58,753 -0.06(-1.55%)
Nov 20, 2003 3.721 3.930 3.540 3.870 34,900 +0.04(+1.07%)
Nov 19, 2003 3.740 3.900 3.681 3.829 58,600 +0.03(+0.76%)
Nov 18, 2003 3.810 3.890 3.750 3.800 49,808 +0.00(+0.00%)
Nov 17, 2003 3.670 3.810 3.500 3.800 20,406 +0.01(+0.26%)
Nov 14, 2003 3.699 3.800 3.699 3.790 31,861 +0.19(+5.28%)
Nov 13, 2003 3.460 3.700 3.460 3.600 6,090 +0.05(+1.41%)
Nov 12, 2003 3.638 3.700 3.510 3.550 53,897 -0.10(-2.74%)
Nov 11, 2003 3.430 3.650 3.430 3.650 31,453 +0.03(+0.83%)
Nov 10, 2003 3.500 3.630 3.350 3.620 55,204 +0.02(+0.56%)
Nov 07, 2003 3.480 3.621 3.450 3.600 122,298 +0.00(+0.00%)
Nov 06, 2003 3.810 3.810 3.300 3.600 55,360 -0.01(-0.28%)
Nov 05, 2003 3.750 3.750 3.610 3.610 79,460 -0.14(-3.73%)
Nov 04, 2003 3.640 3.770 3.640 3.750 153,700 +0.04(+1.08%)
Nov 03, 2003 3.770 3.800 3.670 3.710 268,296 -0.08(-2.11%)
Oct 31, 2003 3.641 3.800 3.600 3.790 61,454 +0.09(+2.43%)
Oct 30, 2003 3.650 3.710 3.630 3.700 12,300 +0.05(+1.37%)
Oct 29, 2003 3.550 3.650 3.550 3.650 40,037 +0.05(+1.39%)
Oct 28, 2003 3.477 3.650 3.460 3.600 27,500 +0.15(+4.35%)
Oct 27, 2003 3.340 3.500 3.300 3.450 57,800 +0.02(+0.58%)
Oct 24, 2003 3.360 3.550 3.312 3.430 7,500 -0.07(-2.00%)
Oct 23, 2003 3.500 3.600 3.300 3.500 88,100 -0.14(-3.85%)
Oct 22, 2003 3.560 3.650 3.500 3.640 26,300 -0.01(-0.27%)
Oct 21, 2003 3.650 3.650 3.470 3.650 21,000 +0.04(+1.11%)
Oct 20, 2003 3.511 3.700 3.511 3.610 17,200 +0.00(+0.00%)
Oct 17, 2003 3.800 3.800 3.400 3.610 11,500 -0.19(-5.00%)
Oct 16, 2003 3.820 3.980 3.800 3.800 19,650 -0.02(-0.52%)
Oct 15, 2003 3.810 3.950 3.810 3.820 13,800 -0.08(-2.05%)
Oct 14, 2003 3.870 4.000 3.840 3.900 52,860 +0.07(+1.80%)
Oct 13, 2003 3.850 3.860 3.760 3.831 63,400 +0.01(+0.29%)
Oct 10, 2003 3.660 3.870 3.630 3.820 22,700 -0.03(-0.78%)
Oct 09, 2003 3.850 3.850 3.761 3.850 37,213 +0.11(+2.94%)
Oct 08, 2003 3.680 3.790 3.500 3.740 33,338 -0.06(-1.58%)
Oct 07, 2003 3.800 3.900 3.650 3.800 47,590 -0.07(-1.81%)
Oct 06, 2003 3.750 3.900 3.681 3.870 42,360 +0.07(+1.84%)
Oct 03, 2003 3.800 3.890 3.650 3.800 19,100 +0.00(+0.00%)
Oct 02, 2003 3.811 3.950 3.800 3.800 42,900 +0.00(+0.00%)
Oct 01, 2003 3.880 3.951 3.800 3.800 30,800 -0.15(-3.80%)
Sep 30, 2003 3.940 4.000 3.840 3.950 131,052 +0.02(+0.53%)
Sep 29, 2003 3.890 4.050 3.760 3.929 52,000 -0.00(-0.03%)
Sep 26, 2003 4.000 4.010 3.920 3.930 26,900 -0.07(-1.75%)
Sep 25, 2003 4.050 4.050 3.700 4.000 84,200 -0.15(-3.61%)
Sep 24, 2003 4.020 4.150 3.900 4.150 143,977 +0.13(+3.23%)
Sep 23, 2003 3.900 4.050 3.620 4.020 85,500 +0.07(+1.77%)
Sep 22, 2003 3.900 4.100 3.860 3.950 76,700 -0.05(-1.25%)
Sep 19, 2003 3.640 4.000 3.640 4.000 164,050 +0.31(+8.40%)
Sep 18, 2003 3.930 3.990 3.690 3.690 285,100 -0.10(-2.64%)
Sep 17, 2003 3.240 3.850 3.240 3.790 268,687 +0.40(+11.80%)
Sep 16, 2003 3.000 3.450 3.000 3.390 121,686 +0.39(+13.00%)
Sep 15, 2003 3.000 3.150 2.950 3.000 93,900 -0.15(-4.76%)
Sep 12, 2003 3.120 3.150 2.970 3.150 24,000 +0.03(+0.96%)
Sep 11, 2003 3.081 3.200 3.062 3.120 50,100 +0.05(+1.63%)
Sep 10, 2003 3.090 3.300 3.020 3.070 18,900 -0.08(-2.54%)
Sep 09, 2003 3.190 3.250 3.100 3.150 61,400 -0.05(-1.56%)
Sep 08, 2003 3.200 3.240 3.080 3.200 28,600 +0.00(+0.00%)
Sep 05, 2003 3.250 3.250 3.170 3.200 18,200 -0.05(-1.54%)
Sep 04, 2003 3.240 3.250 3.220 3.250 17,900 +0.00(+0.00%)
Sep 03, 2003 3.220 3.250 3.210 3.250 42,500 +0.05(+1.56%)
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.