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

Ellie Mae Inc (NY: ELLI )

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 (%)
Jan 31, 2017 82.77 83.15 81.23 82.74 545,930 -0.77(-0.92%)
Jan 30, 2017 82.98 83.73 81.71 83.51 477,018 +0.46(+0.55%)
Jan 27, 2017 83.32 83.50 82.52 83.05 250,962 -0.03(-0.04%)
Jan 26, 2017 84.08 84.12 81.60 83.08 526,570 -0.74(-0.88%)
Jan 25, 2017 84.27 84.82 83.63 83.82 252,083 -0.38(-0.45%)
Jan 24, 2017 83.73 84.45 83.28 84.20 303,330 +0.69(+0.83%)
Jan 23, 2017 84.02 84.19 82.21 83.51 541,982 -0.33(-0.39%)
Jan 20, 2017 83.83 84.27 83.53 83.84 466,662 -0.04(-0.05%)
Jan 19, 2017 83.88 84.31 83.24 83.88 513,509 -0.23(-0.27%)
Jan 18, 2017 83.39 84.20 82.53 84.11 399,180 +0.67(+0.80%)
Jan 17, 2017 82.30 84.08 81.71 83.44 543,202 +1.02(+1.24%)
Jan 13, 2017 82.42 82.42 82.42 0 +0.01(+0.01%)
Jan 12, 2017 84.39 84.74 81.34 82.41 601,225 -2.71(-3.18%)
Jan 11, 2017 84.73 85.23 83.83 85.12 256,983 +0.33(+0.39%)
Jan 10, 2017 83.77 86.17 83.45 84.79 605,065 +0.67(+0.80%)
Jan 09, 2017 84.09 84.46 83.18 84.12 322,829 +0.03(+0.04%)
Jan 06, 2017 83.30 84.92 82.18 84.09 467,024 +0.89(+1.07%)
Jan 05, 2017 85.55 85.86 83.18 83.20 649,758 -3.00(-3.48%)
Jan 04, 2017 85.01 86.48 84.82 86.20 616,578 +1.54(+1.82%)
Jan 03, 2017 83.82 85.08 83.50 84.66 733,690 +0.98(+1.17%)
Dec 30, 2016 83.68 83.68 83.68 0 -1.43(-1.68%)
Dec 29, 2016 83.69 85.26 83.42 85.11 472,019 +1.55(+1.85%)
Dec 28, 2016 84.89 85.20 82.92 83.56 311,814 -1.23(-1.45%)
Dec 27, 2016 84.56 84.93 84.00 84.79 348,492 +0.05(+0.06%)
Dec 23, 2016 84.74 84.74 84.74 0 +1.23(+1.47%)
Dec 22, 2016 83.76 84.25 82.88 83.51 540,131 +0.11(+0.13%)
Dec 21, 2016 82.76 83.86 82.44 83.40 438,225 +0.88(+1.07%)
Dec 20, 2016 82.32 82.87 82.17 82.52 322,089 +0.00(+0.00%)
Dec 19, 2016 82.72 82.88 81.59 82.52 296,626 +0.54(+0.66%)
Dec 16, 2016 81.45 82.77 81.25 81.98 523,907 +0.97(+1.20%)
Dec 15, 2016 80.65 82.79 80.65 81.01 473,413 +0.21(+0.26%)
Dec 14, 2016 82.70 82.71 80.67 80.80 394,232 -1.71(-2.07%)
Dec 13, 2016 82.91 83.88 82.33 82.51 565,909 +0.05(+0.06%)
Dec 12, 2016 82.75 83.66 82.16 82.46 522,448 -1.00(-1.20%)
Dec 09, 2016 84.95 86.01 82.78 83.46 458,945 -1.09(-1.29%)
Dec 08, 2016 84.85 87.99 84.39 84.55 915,820 -0.15(-0.18%)
Dec 07, 2016 83.76 85.41 82.16 84.70 455,092 +0.92(+1.10%)
Dec 06, 2016 83.48 83.88 82.08 83.78 440,791 +0.26(+0.31%)
Dec 05, 2016 81.53 84.65 81.37 83.52 645,432 +2.22(+2.73%)
Dec 02, 2016 79.92 81.66 79.27 81.30 664,042 +1.10(+1.37%)
Dec 01, 2016 82.24 82.68 77.60 80.20 1,650,612 -2.35(-2.85%)
Nov 30, 2016 84.92 85.48 81.66 82.55 857,194 -1.91(-2.26%)
Nov 29, 2016 85.67 85.78 83.87 84.46 950,305 -0.78(-0.92%)
Nov 28, 2016 85.11 85.57 84.80 85.24 448,175 +0.34(+0.40%)
Nov 25, 2016 85.17 85.24 84.33 84.90 159,901 -0.42(-0.49%)
Nov 23, 2016 85.32 85.32 85.32 0 -0.56(-0.65%)
Nov 22, 2016 82.59 86.20 82.06 85.88 1,397,165 +3.95(+4.82%)
Nov 21, 2016 82.34 83.30 81.38 81.93 495,350 -0.33(-0.40%)
Nov 18, 2016 81.73 83.05 79.59 82.26 1,505,495 +0.51(+0.62%)
Nov 17, 2016 83.57 84.73 80.88 81.75 2,015,844 -4.75(-5.49%)
Nov 16, 2016 85.00 86.69 84.60 86.50 863,593 +1.32(+1.55%)
Nov 15, 2016 85.82 88.85 85.00 85.18 1,328,890 +0.25(+0.29%)
Nov 14, 2016 93.24 93.47 82.81 84.93 3,488,365 -8.01(-8.62%)
Nov 11, 2016 95.35 98.12 92.63 92.94 1,822,129 -2.63(-2.75%)
Nov 10, 2016 105.41 105.60 93.36 95.57 1,975,492 -8.27(-7.96%)
Nov 09, 2016 103.52 106.81 102.99 103.84 691,784 -2.84(-2.66%)
Nov 08, 2016 104.49 107.28 104.47 106.68 273,059 +1.49(+1.42%)
Nov 07, 2016 105.00 106.60 103.96 105.19 365,132 +1.93(+1.87%)
Nov 04, 2016 101.39 104.38 100.97 103.26 394,841 +2.06(+2.04%)
Nov 03, 2016 102.70 103.63 100.73 101.20 526,150 -1.19(-1.16%)
Nov 02, 2016 104.47 104.91 101.53 102.39 381,561 -2.24(-2.14%)
Nov 01, 2016 105.47 108.26 104.26 104.63 680,828 -1.26(-1.19%)
Oct 31, 2016 107.46 107.99 105.54 105.89 696,292 -1.26(-1.18%)
Oct 28, 2016 103.00 109.98 103.00 107.15 1,675,159 +9.56(+9.80%)
Oct 27, 2016 101.93 102.30 97.39 97.59 704,333 -4.33(-4.25%)
Oct 26, 2016 102.52 103.64 101.53 101.92 262,343 -1.66(-1.60%)
Oct 25, 2016 103.05 104.03 101.76 103.58 258,796 +0.20(+0.19%)
Oct 24, 2016 101.95 104.30 101.55 103.38 263,776 +2.07(+2.04%)
Oct 21, 2016 101.39 101.95 99.96 101.31 335,932 -0.65(-0.64%)
Oct 20, 2016 102.03 102.64 101.52 101.96 173,674 -0.20(-0.20%)
Oct 19, 2016 101.61 102.70 101.40 102.16 129,721 +0.33(+0.32%)
Oct 18, 2016 101.28 103.15 100.45 101.83 288,144 +2.24(+2.25%)
Oct 17, 2016 99.31 100.49 99.31 99.59 202,287 -0.34(-0.34%)
Oct 14, 2016 100.09 101.53 99.81 99.93 271,097 +0.19(+0.19%)
Oct 13, 2016 99.64 100.24 98.02 99.74 318,597 -0.67(-0.67%)
Oct 12, 2016 98.61 100.62 97.16 100.41 326,995 +0.56(+0.56%)
Oct 11, 2016 102.02 102.59 99.06 99.85 325,697 -2.76(-2.69%)
Oct 10, 2016 102.76 104.04 101.54 102.61 216,897 +0.46(+0.45%)
Oct 07, 2016 102.12 102.80 101.12 102.15 293,340 +0.02(+0.02%)
Oct 06, 2016 100.99 102.42 100.64 102.13 202,218 +0.63(+0.62%)
Oct 05, 2016 103.04 103.45 101.43 101.50 422,527 -1.55(-1.50%)
Oct 04, 2016 103.74 103.91 102.13 103.05 330,013 -0.73(-0.70%)
Oct 03, 2016 105.15 105.33 103.19 103.78 380,548 -1.52(-1.44%)
Sep 30, 2016 103.95 105.98 102.51 105.30 939,222 +1.92(+1.86%)
Sep 29, 2016 102.52 104.56 102.14 103.38 687,657 +1.14(+1.12%)
Sep 28, 2016 101.27 102.28 99.93 102.24 351,146 +1.03(+1.02%)
Sep 27, 2016 98.87 102.40 98.84 101.21 536,410 +2.49(+2.52%)
Sep 26, 2016 99.32 99.48 98.59 98.72 274,904 -0.94(-0.94%)
Sep 23, 2016 99.15 99.90 98.65 99.66 390,778 +0.42(+0.42%)
Sep 22, 2016 98.41 100.00 97.75 99.24 371,300 +1.42(+1.45%)
Sep 21, 2016 96.10 97.84 96.10 97.82 240,884 +1.92(+2.00%)
Sep 20, 2016 95.82 96.48 95.68 95.90 304,663 +0.62(+0.65%)
Sep 19, 2016 94.99 96.36 94.62 95.28 263,890 +0.80(+0.85%)
Sep 16, 2016 94.18 94.58 93.09 94.48 391,669 +0.19(+0.20%)
Sep 15, 2016 92.29 94.31 91.03 94.29 433,917 +1.97(+2.13%)
Sep 14, 2016 93.16 93.78 92.14 92.32 221,406 -0.57(-0.61%)
Sep 13, 2016 94.45 95.00 91.92 92.89 414,828 -2.65(-2.77%)
Sep 12, 2016 95.21 95.83 94.52 95.54 318,609 -0.49(-0.51%)
Sep 09, 2016 97.89 97.89 95.05 96.03 440,104 -2.47(-2.51%)
Sep 08, 2016 99.59 99.70 98.24 98.50 160,846 -1.31(-1.31%)
Sep 07, 2016 99.59 99.85 98.89 99.81 222,411 +0.21(+0.21%)
Sep 06, 2016 99.46 99.69 98.21 99.60 305,966 +0.80(+0.81%)
Sep 02, 2016 99.82 98.80 98.80 98.80 317,700 -0.58(-0.58%)
Sep 01, 2016 96.70 99.46 96.41 99.38 599,749 +1.51(+1.54%)
Aug 31, 2016 98.14 98.23 96.25 97.87 573,140 -0.17(-0.17%)
Aug 30, 2016 98.12 98.47 97.21 98.04 265,889 -0.06(-0.06%)
Aug 29, 2016 96.87 99.22 96.75 98.10 446,373 +1.15(+1.19%)
Aug 26, 2016 96.53 97.77 96.07 96.95 214,807 +0.32(+0.33%)
Aug 25, 2016 96.23 97.31 96.05 96.63 284,343 +0.24(+0.25%)
Aug 24, 2016 97.14 97.33 95.44 96.39 273,217 -0.96(-0.99%)
Aug 23, 2016 95.96 97.92 95.96 97.35 302,418 +1.54(+1.61%)
Aug 22, 2016 96.23 96.42 94.77 95.81 206,860 -0.37(-0.38%)
Aug 19, 2016 96.28 96.42 95.64 96.18 204,949 -0.21(-0.22%)
Aug 18, 2016 96.31 96.79 95.52 96.39 195,616 +0.42(+0.44%)
Aug 17, 2016 96.15 96.79 95.21 95.97 480,398 -0.04(-0.04%)
Aug 16, 2016 97.47 97.47 95.15 96.01 434,366 -1.54(-1.58%)
Aug 15, 2016 98.06 98.54 96.92 97.55 464,966 -0.39(-0.40%)
Aug 12, 2016 98.00 98.27 97.08 97.94 384,508 -0.06(-0.06%)
Aug 11, 2016 98.06 98.49 97.13 98.00 350,895 +0.28(+0.29%)
Aug 10, 2016 97.09 97.84 96.67 97.72 313,365 +0.63(+0.65%)
Aug 09, 2016 97.00 97.15 96.33 97.09 406,170 +0.01(+0.01%)
Aug 08, 2016 97.15 97.48 96.18 97.08 405,995 -0.44(-0.45%)
Aug 05, 2016 98.09 98.48 97.14 97.52 482,649 -0.98(-0.99%)
Aug 04, 2016 93.02 98.85 92.65 98.50 3,242,175 +5.98(+6.46%)
Aug 03, 2016 92.83 94.46 91.83 92.52 942,304 -0.83(-0.89%)
Aug 02, 2016 95.02 95.02 90.50 93.35 1,016,060 -2.92(-3.03%)
Aug 01, 2016 92.27 97.01 92.20 96.27 875,527 +4.16(+4.52%)
Jul 29, 2016 100.44 102.63 91.41 92.11 1,246,213 -6.36(-6.46%)
Jul 28, 2016 98.11 99.18 97.33 98.47 555,714 +0.61(+0.62%)
Jul 27, 2016 97.49 98.48 96.77 97.86 598,605 +0.61(+0.63%)
Jul 26, 2016 98.01 98.46 96.23 97.25 363,901 -0.57(-0.58%)
Jul 25, 2016 98.13 98.48 96.79 97.82 609,428 -0.08(-0.08%)
Jul 22, 2016 96.30 98.36 96.08 97.90 430,974 +1.90(+1.98%)
Jul 21, 2016 97.53 97.84 95.55 96.00 171,090 -1.61(-1.65%)
Jul 20, 2016 97.06 98.40 95.77 97.61 308,053 +1.41(+1.47%)
Jul 19, 2016 95.81 96.77 95.43 96.20 251,214 +0.22(+0.23%)
Jul 18, 2016 96.10 96.61 95.53 95.98 391,570 -0.11(-0.11%)
Jul 15, 2016 96.84 97.34 95.73 96.09 233,957 -0.54(-0.56%)
Jul 14, 2016 96.27 97.21 95.19 96.63 294,316 +1.21(+1.27%)
Jul 13, 2016 96.70 97.13 94.95 95.42 427,509 -0.56(-0.58%)
Jul 12, 2016 97.95 98.56 94.63 95.98 957,431 -1.65(-1.69%)
Jul 11, 2016 95.32 98.79 94.76 97.63 947,180 +3.06(+3.24%)
Jul 08, 2016 96.74 95.73 93.91 94.57 798,787 -1.16(-1.21%)
Jul 07, 2016 94.37 96.81 92.17 95.73 1,560,173 +1.57(+1.67%)
Jul 06, 2016 90.89 97.12 90.25 94.16 1,134,084 +2.28(+2.48%)
Jul 05, 2016 91.10 92.96 90.30 91.88 388,160 -1.03(-1.11%)
Jul 01, 2016 91.64 92.91 92.91 92.91 651,000 +1.26(+1.37%)
Jun 30, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
Jun 01, 2016 84.23 85.07 83.84 84.60 301,479 -0.11(-0.13%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
May 02, 2016 83.62 84.20 80.05 81.68 1,587,649 -1.92(-2.30%)
Apr 29, 2016 85.33 85.75 78.75 83.60 2,160,766 -6.10(-6.80%)
Apr 28, 2016 92.12 94.20 88.82 89.70 1,062,903 -2.07(-2.26%)
Apr 27, 2016 92.21 93.00 90.38 91.77 382,021 +0.08(+0.09%)
Apr 26, 2016 90.46 92.96 90.42 91.69 421,915 +1.86(+2.07%)
Apr 25, 2016 88.53 91.00 88.53 89.83 303,436 +1.10(+1.24%)
Apr 22, 2016 88.30 89.30 87.04 88.73 296,387 +0.42(+0.48%)
Apr 21, 2016 89.19 89.93 87.60 88.31 294,591 -1.28(-1.43%)
Apr 20, 2016 87.89 90.05 87.42 89.59 359,057 +1.45(+1.65%)
Apr 19, 2016 88.75 89.53 87.79 88.14 312,825 -0.52(-0.59%)
Apr 18, 2016 87.32 88.91 86.82 88.66 279,424 +0.87(+0.99%)
Apr 15, 2016 86.42 88.32 86.42 87.79 311,047 +0.98(+1.13%)
Apr 14, 2016 90.24 90.49 86.68 86.81 494,861 -3.14(-3.49%)
Apr 13, 2016 86.66 90.41 86.66 89.95 519,043 +3.78(+4.39%)
Apr 12, 2016 86.48 86.80 85.17 86.17 596,465 -0.31(-0.36%)
Apr 11, 2016 88.95 88.95 86.38 86.48 489,754 -2.15(-2.43%)
Apr 08, 2016 90.81 91.44 87.92 88.63 325,659 -1.28(-1.42%)
Apr 07, 2016 90.15 91.18 88.94 89.91 525,589 -0.71(-0.78%)
Apr 06, 2016 88.00 90.85 88.00 90.62 329,520 +2.19(+2.48%)
Apr 05, 2016 88.03 89.23 87.53 88.43 285,464 -0.57(-0.64%)
Apr 04, 2016 88.85 90.51 88.30 89.00 285,992 +0.10(+0.11%)
Apr 01, 2016 90.00 90.35 87.68 88.90 476,063 -1.74(-1.92%)
Mar 31, 2016 87.87 91.16 87.87 90.64 1,098,334 +2.76(+3.14%)
Mar 30, 2016 87.45 89.38 87.21 87.88 427,837 +0.87(+1.00%)
Mar 29, 2016 83.99 87.94 83.29 87.01 702,475 +2.40(+2.84%)
Mar 28, 2016 84.51 84.75 82.22 84.61 466,564 +0.68(+0.81%)
Mar 24, 2016 82.00 83.93 83.93 83.93 560,400 +1.98(+2.42%)
Mar 23, 2016 82.62 83.13 81.85 81.95 313,699 -0.70(-0.85%)
Mar 22, 2016 83.10 83.95 82.44 82.65 297,209 -0.87(-1.04%)
Mar 21, 2016 83.59 84.13 82.35 83.52 264,814 -0.25(-0.30%)
Mar 18, 2016 83.84 84.50 83.01 83.77 434,999 +0.30(+0.36%)
Mar 17, 2016 82.83 83.83 82.56 83.47 380,850 +0.26(+0.31%)
Mar 16, 2016 81.43 83.61 81.39 83.21 445,829 +1.12(+1.36%)
Mar 15, 2016 82.07 82.44 80.66 82.09 391,008 -0.71(-0.86%)
Mar 14, 2016 82.46 83.63 80.92 82.80 351,477 +0.42(+0.51%)
Mar 11, 2016 83.04 83.72 81.88 82.38 362,492 +0.27(+0.33%)
Mar 10, 2016 84.12 84.62 80.08 82.11 776,629 -1.34(-1.61%)
Mar 09, 2016 85.06 85.99 82.28 83.45 977,517 -0.88(-1.04%)
Mar 08, 2016 85.13 85.99 84.18 84.33 528,857 -1.22(-1.43%)
Mar 07, 2016 85.61 86.09 83.75 85.55 471,802 -0.30(-0.35%)
Mar 04, 2016 85.78 87.26 84.01 85.85 726,429 +0.58(+0.68%)
Mar 03, 2016 84.65 86.00 83.31 85.27 641,086 +0.24(+0.28%)
Mar 02, 2016 84.43 85.15 81.86 85.03 701,731 +1.13(+1.35%)
Mar 01, 2016 85.16 85.16 83.08 83.90 883,045 -0.23(-0.27%)
Feb 29, 2016 85.21 85.62 83.86 84.13 679,458 -0.74(-0.87%)
Feb 26, 2016 86.38 86.50 83.09 84.87 864,267 -0.95(-1.11%)
Feb 25, 2016 85.09 86.88 83.24 85.82 1,159,478 +1.33(+1.57%)
Feb 24, 2016 80.85 85.67 80.18 84.49 1,244,758 +2.32(+2.82%)
Feb 23, 2016 79.62 83.85 79.17 82.17 1,373,070 +2.46(+3.09%)
Feb 22, 2016 82.55 85.04 78.26 79.71 1,678,009 -2.07(-2.53%)
Feb 19, 2016 78.50 82.20 78.30 81.78 1,362,433 +2.81(+3.56%)
Feb 18, 2016 79.74 80.85 78.20 78.97 1,350,043 -0.77(-0.97%)
Feb 17, 2016 75.67 79.88 73.55 79.74 1,830,892 +4.34(+5.76%)
Feb 16, 2016 74.00 75.48 72.69 75.40 1,124,541 +1.79(+2.43%)
Feb 12, 2016 65.67 73.61 73.61 73.61 3,367,300 +11.51(+18.53%)
Feb 11, 2016 59.80 62.98 59.80 62.10 1,361,917 +2.32(+3.88%)
Feb 10, 2016 60.22 61.60 58.84 59.78 1,336,581 +0.42(+0.71%)
Feb 09, 2016 60.57 63.49 57.88 59.36 1,389,707 -3.07(-4.92%)
Feb 08, 2016 63.45 65.57 61.42 62.43 725,933 -2.67(-4.10%)
Feb 05, 2016 72.51 72.70 64.14 65.10 1,743,451 -8.47(-11.51%)
Feb 04, 2016 73.76 74.86 72.02 73.57 720,083 -0.01(-0.01%)
Feb 03, 2016 72.79 74.61 71.35 73.58 688,144 +1.14(+1.57%)
Feb 02, 2016 74.10 75.63 71.41 72.44 884,918 -2.28(-3.05%)
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.