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 29, 2003 3.070 3.250 3.070 3.250 75,500 +0.18(+5.86%)
Aug 28, 2003 3.140 3.140 3.030 3.070 44,100 +0.00(+0.00%)
Aug 27, 2003 3.100 3.100 3.050 3.070 12,100 +0.03(+0.95%)
Aug 26, 2003 3.060 3.060 3.041 3.041 5,800 -0.06(-1.90%)
Aug 25, 2003 3.050 3.120 2.970 3.100 13,500 +0.05(+1.64%)
Aug 22, 2003 3.080 3.120 3.050 3.050 14,600 -0.05(-1.61%)
Aug 21, 2003 3.090 3.150 3.000 3.100 43,500 +0.03(+0.98%)
Aug 20, 2003 3.070 3.080 3.050 3.070 10,100 -0.01(-0.32%)
Aug 19, 2003 2.990 3.080 2.950 3.080 13,000 +0.13(+4.41%)
Aug 18, 2003 2.940 2.990 2.860 2.950 76,000 -0.12(-3.91%)
Aug 15, 2003 2.920 3.070 2.920 3.070 7,800 +0.00(+0.00%)
Aug 14, 2003 2.990 3.070 2.950 3.070 64,200 +0.07(+2.33%)
Aug 13, 2003 3.120 3.130 2.850 3.000 165,900 -0.13(-4.15%)
Aug 12, 2003 3.000 3.170 2.870 3.130 120,900 -0.03(-0.95%)
Aug 11, 2003 3.001 3.170 2.820 3.160 172,200 +0.06(+1.94%)
Aug 08, 2003 2.850 3.100 2.750 3.100 164,400 -0.04(-1.27%)
Aug 07, 2003 3.050 3.150 2.870 3.140 68,900 -0.10(-3.09%)
Aug 06, 2003 3.370 3.370 2.670 3.240 180,600 -0.05(-1.52%)
Aug 05, 2003 3.161 3.300 2.850 3.290 171,800 +0.07(+2.17%)
Aug 04, 2003 3.400 3.440 3.150 3.220 177,600 -0.13(-3.88%)
Aug 01, 2003 3.340 3.470 3.150 3.350 154,300 -0.10(-2.90%)
Jul 31, 2003 3.085 3.450 3.050 3.450 183,900 +0.29(+9.18%)
Jul 30, 2003 2.960 3.280 2.950 3.160 20,100 -0.09(-2.77%)
Jul 29, 2003 2.900 3.300 2.900 3.250 77,400 +0.29(+9.80%)
Jul 28, 2003 3.000 3.000 2.690 2.960 36,000 +0.01(+0.34%)
Jul 25, 2003 2.800 2.950 2.800 2.950 6,900 -0.05(-1.67%)
Jul 24, 2003 2.850 3.000 2.849 3.000 14,100 +0.19(+6.76%)
Jul 23, 2003 2.760 2.811 2.760 2.810 8,600 +0.04(+1.44%)
Jul 22, 2003 2.930 2.950 2.770 2.770 31,000 -0.18(-6.10%)
Jul 21, 2003 2.920 3.100 2.920 2.950 20,000 -0.25(-7.81%)
Jul 18, 2003 3.190 3.200 2.989 3.200 35,000 +0.00(+0.00%)
Jul 17, 2003 3.030 3.240 3.030 3.200 56,700 -0.03(-0.93%)
Jul 16, 2003 2.910 3.250 2.910 3.230 23,900 +0.13(+4.19%)
Jul 15, 2003 2.750 3.210 2.750 3.100 53,100 -0.07(-2.21%)
Jul 14, 2003 3.100 3.180 2.500 3.170 43,000 +0.02(+0.63%)
Jul 11, 2003 3.040 3.170 3.030 3.150 4,800 -0.05(-1.56%)
Jul 10, 2003 3.190 3.240 3.010 3.200 52,000 -0.04(-1.23%)
Jul 09, 2003 3.380 3.380 3.240 3.240 190,000 -0.10(-2.99%)
Jul 08, 2003 3.150 3.340 3.120 3.340 23,100 +0.24(+7.74%)
Jul 07, 2003 3.160 3.370 3.060 3.100 24,600 -0.19(-5.78%)
Jul 03, 2003 3.110 3.290 3.110 3.290 7,100 +0.16(+5.11%)
Jul 02, 2003 3.010 3.410 3.010 3.130 26,700 -0.27(-7.94%)
Jul 01, 2003 3.220 3.400 2.910 3.400 73,800 +0.12(+3.66%)
Jun 30, 2003 3.160 3.300 2.990 3.280 59,200 -0.01(-0.30%)
Jun 27, 2003 3.330 3.360 2.980 3.290 15,900 -0.06(-1.79%)
Jun 26, 2003 3.200 3.400 3.200 3.350 31,200 +0.17(+5.35%)
Jun 25, 2003 3.120 3.290 3.120 3.180 8,800 -0.07(-2.15%)
Jun 24, 2003 3.210 3.270 3.200 3.250 63,400 -0.04(-1.22%)
Jun 23, 2003 3.270 3.300 3.200 3.290 9,500 -0.01(-0.30%)
Jun 20, 2003 3.100 3.490 3.030 3.300 43,400 +0.10(+3.12%)
Jun 19, 2003 3.130 3.390 3.030 3.200 87,400 +0.07(+2.24%)
Jun 18, 2003 3.250 3.390 3.060 3.130 35,500 -0.12(-3.69%)
Jun 17, 2003 3.290 3.380 2.990 3.250 113,500 -0.18(-5.25%)
Jun 16, 2003 3.410 3.450 3.160 3.430 477,400 +0.13(+3.94%)
Jun 13, 2003 3.450 3.470 3.250 3.300 87,500 -0.14(-4.07%)
Jun 12, 2003 3.000 3.450 2.900 3.440 532,300 +0.44(+14.67%)
Jun 11, 2003 2.840 3.000 2.740 3.000 12,800 +0.16(+5.63%)
Jun 10, 2003 2.850 2.890 2.840 2.840 9,200 -0.03(-1.08%)
Jun 09, 2003 2.650 2.900 2.500 2.871 29,500 +0.00(+0.00%)
Jun 06, 2003 2.850 3.330 2.600 2.871 49,500 +0.02(+0.74%)
Jun 05, 2003 2.800 3.000 2.720 2.850 65,800 +0.01(+0.35%)
Jun 04, 2003 2.980 2.980 2.700 2.840 37,200 -0.08(-2.74%)
Jun 03, 2003 2.930 2.940 2.700 2.920 48,000 -0.02(-0.68%)
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.