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 (%)
Dec 31, 2003 3.950 4.000 3.900 3.950 73,000 -0.04(-1.00%)
Dec 30, 2003 3.880 4.040 3.880 3.990 56,200 -0.01(-0.25%)
Dec 29, 2003 3.900 4.000 3.900 4.000 21,284 +0.03(+0.76%)
Dec 26, 2003 4.000 4.000 3.970 3.970 67,600 -0.03(-0.75%)
Dec 24, 2003 4.050 4.050 3.910 4.000 36,150 -0.04(-0.99%)
Dec 23, 2003 4.020 4.040 3.850 4.040 131,936 +0.14(+3.59%)
Dec 22, 2003 4.000 4.000 3.860 3.900 50,879 -0.07(-1.76%)
Dec 19, 2003 4.600 4.630 3.860 3.970 61,910 +0.02(+0.51%)
Dec 18, 2003 4.000 4.000 3.800 3.950 44,050 -0.05(-1.25%)
Dec 17, 2003 3.840 4.090 3.830 4.000 45,801 +0.01(+0.25%)
Dec 16, 2003 4.010 4.010 3.840 3.990 18,068 -0.02(-0.50%)
Dec 15, 2003 3.990 4.010 3.870 4.010 58,116 +0.06(+1.52%)
Dec 12, 2003 3.920 3.990 3.850 3.950 7,330 +0.03(+0.77%)
Dec 11, 2003 3.880 3.950 3.850 3.920 30,500 -0.08(-2.00%)
Dec 10, 2003 3.990 4.000 3.701 4.000 35,500 +0.06(+1.52%)
Dec 09, 2003 3.800 3.950 3.800 3.940 39,083 +0.02(+0.51%)
Dec 08, 2003 3.730 3.920 3.730 3.920 246,750 +0.15(+3.98%)
Dec 05, 2003 3.650 3.720 3.600 3.770 50,156 +0.12(+3.29%)
Dec 04, 2003 3.600 3.650 3.540 3.650 51,829 +0.05(+1.39%)
Dec 03, 2003 3.630 3.730 3.520 3.600 221,323 -0.10(-2.70%)
Dec 02, 2003 3.600 3.950 3.510 3.700 139,844 -0.05(-1.33%)
Dec 01, 2003 3.890 3.890 3.620 3.750 73,785 -0.05(-1.32%)
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%)
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.