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 (%)
May 30, 2003 3.150 3.200 2.850 3.050 91,600 -0.15(-4.69%)
May 29, 2003 3.020 4.000 2.700 3.200 184,100 +0.18(+5.96%)
May 28, 2003 3.330 3.650 2.950 3.020 107,700 -0.14(-4.46%)
May 27, 2003 2.930 4.500 2.920 3.161 232,100 +0.36(+12.89%)
May 23, 2003 2.410 2.980 2.410 2.800 247,000 +0.52(+22.81%)
May 22, 2003 2.330 2.340 2.150 2.280 16,800 -0.05(-2.15%)
May 21, 2003 2.120 2.350 2.120 2.330 13,700 +0.10(+4.48%)
May 20, 2003 2.190 2.230 1.970 2.230 5,700 +0.03(+1.36%)
May 19, 2003 2.220 2.230 2.200 2.200 10,900 -0.10(-4.35%)
May 16, 2003 2.240 2.300 2.200 2.300 22,100 +0.06(+2.68%)
May 15, 2003 2.240 2.290 2.240 2.240 9,300 -0.04(-1.75%)
May 14, 2003 2.140 2.340 2.140 2.280 4,500 +0.03(+1.33%)
May 13, 2003 2.380 2.400 2.130 2.250 61,000 -0.13(-5.46%)
May 12, 2003 2.020 2.540 2.010 2.380 102,400 +0.42(+21.37%)
May 09, 2003 1.740 2.000 1.740 1.961 74,200 +0.22(+12.70%)
May 08, 2003 1.850 1.850 1.740 1.740 27,900 -0.11(-5.95%)
May 07, 2003 1.900 1.980 1.830 1.850 22,800 -0.12(-6.09%)
May 06, 2003 1.890 1.970 1.820 1.970 59,300 +0.11(+5.91%)
May 05, 2003 1.890 1.890 1.790 1.860 4,900 +0.00(+0.00%)
May 02, 2003 1.800 1.900 1.800 1.860 13,300 +0.00(+0.00%)
May 01, 2003 1.750 1.920 1.750 1.860 7,600 -0.12(-6.06%)
Apr 30, 2003 1.660 1.980 1.660 1.980 31,200 +0.23(+13.14%)
Apr 29, 2003 1.640 1.750 1.640 1.750 54,900 +0.11(+6.64%)
Apr 28, 2003 1.700 1.700 1.610 1.641 13,100 +0.04(+2.56%)
Apr 25, 2003 1.640 1.650 1.580 1.600 2,700 -0.01(-0.62%)
Apr 24, 2003 1.600 1.610 1.600 1.610 5,200 -0.03(-1.83%)
Apr 23, 2003 1.740 1.740 1.600 1.640 3,300 -0.09(-5.20%)
Apr 22, 2003 1.560 1.740 1.500 1.730 22,800 +0.08(+4.85%)
Apr 21, 2003 1.560 1.650 1.560 1.650 11,600 +0.04(+2.48%)
Apr 17, 2003 1.620 1.620 1.580 1.610 17,800 +0.03(+1.90%)
Apr 16, 2003 1.580 1.740 1.580 1.580 3,400 -0.02(-1.25%)
Apr 15, 2003 1.540 1.600 1.500 1.600 11,300 +0.10(+6.67%)
Apr 14, 2003 1.560 1.560 1.450 1.500 14,100 -0.07(-4.46%)
Apr 11, 2003 1.540 1.700 1.530 1.570 9,000 -0.01(-0.63%)
Apr 10, 2003 1.600 1.600 1.510 1.580 6,400 -0.06(-3.66%)
Apr 09, 2003 1.520 1.800 1.520 1.640 18,000 +0.07(+4.46%)
Apr 08, 2003 1.600 1.780 1.530 1.570 8,900 -0.18(-10.29%)
Apr 07, 2003 1.560 1.750 1.550 1.750 15,100 +0.10(+6.06%)
Apr 04, 2003 1.700 1.700 1.570 1.650 7,200 -0.07(-4.07%)
Apr 03, 2003 1.650 1.720 1.630 1.720 17,000 +0.00(+0.00%)
Apr 02, 2003 1.700 1.720 1.640 1.720 2,800 +0.01(+0.58%)
Apr 01, 2003 1.680 1.800 1.650 1.710 19,700 -0.09(-5.00%)
Mar 31, 2003 1.410 1.800 1.410 1.800 11,350 +0.09(+5.26%)
Mar 28, 2003 1.410 1.710 1.400 1.710 21,900 +0.27(+18.75%)
Mar 27, 2003 1.440 1.520 1.440 1.440 15,100 -0.02(-1.37%)
Mar 26, 2003 1.370 1.530 1.370 1.460 17,100 +0.01(+0.69%)
Mar 25, 2003 1.440 1.450 1.440 1.450 1,000 +0.03(+2.11%)
Mar 24, 2003 1.410 1.421 1.410 1.420 5,900 -0.05(-3.40%)
Mar 21, 2003 1.520 1.540 1.450 1.470 6,600 -0.03(-2.00%)
Mar 20, 2003 1.489 1.540 1.489 1.500 16,500 +0.01(+0.67%)
Mar 19, 2003 1.600 1.600 1.420 1.490 490,200 -0.14(-8.59%)
Mar 18, 2003 1.620 1.670 1.590 1.630 15,000 -0.02(-1.21%)
Mar 17, 2003 1.700 1.710 1.620 1.650 11,000 -0.05(-2.94%)
Mar 14, 2003 1.850 1.850 1.680 1.700 19,000 -0.17(-9.09%)
Mar 13, 2003 1.950 1.950 1.770 1.870 18,700 -0.04(-2.09%)
Mar 12, 2003 1.900 1.950 1.671 1.910 28,160 +0.01(+0.53%)
Mar 11, 2003 1.860 1.900 1.860 1.900 17,400 +0.05(+2.70%)
Mar 10, 2003 1.890 1.890 1.800 1.850 28,200 +0.05(+2.78%)
Mar 07, 2003 1.710 1.840 1.700 1.800 75,800 +0.09(+5.26%)
Mar 06, 2003 1.710 1.740 1.560 1.710 17,000 -0.04(-2.29%)
Mar 05, 2003 1.780 1.820 1.420 1.750 62,600 -0.09(-4.94%)
Mar 04, 2003 1.460 1.940 1.460 1.841 130,200 +0.35(+23.56%)
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.