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, 2019 74.01 75.96 74.01 75.80 472,954 +1.89(+2.56%)
Jan 30, 2019 73.65 74.22 72.12 73.91 341,111 +0.62(+0.85%)
Jan 29, 2019 72.90 73.50 72.24 73.29 219,558 +0.55(+0.76%)
Jan 28, 2019 72.45 73.55 72.21 72.74 618,388 -0.49(-0.67%)
Jan 25, 2019 72.81 73.78 72.27 73.23 286,600 +1.28(+1.78%)
Jan 24, 2019 70.05 72.17 70.05 71.95 321,363 +1.68(+2.39%)
Jan 23, 2019 72.32 72.93 69.27 70.27 379,589 -1.75(-2.43%)
Jan 22, 2019 72.51 73.15 71.30 72.02 725,483 -1.09(-1.49%)
Jan 18, 2019 70.82 73.34 70.75 73.11 814,200 +2.95(+4.20%)
Jan 17, 2019 68.81 70.91 68.79 70.16 502,689 +1.22(+1.77%)
Jan 16, 2019 68.42 69.55 68.10 68.94 407,762 +0.64(+0.94%)
Jan 15, 2019 67.04 68.36 66.34 68.30 272,327 +0.97(+1.44%)
Jan 14, 2019 67.12 68.10 65.89 67.33 382,095 -0.34(-0.50%)
Jan 11, 2019 67.15 69.01 66.51 67.67 308,400 +0.08(+0.12%)
Jan 10, 2019 65.88 67.97 65.84 67.59 953,282 +1.33(+2.01%)
Jan 09, 2019 66.68 67.49 65.83 66.26 1,118,938 -0.11(-0.17%)
Jan 08, 2019 66.67 66.92 65.26 66.37 353,678 +0.39(+0.59%)
Jan 07, 2019 63.86 66.40 62.96 65.98 589,116 +2.32(+3.64%)
Jan 04, 2019 63.75 65.53 63.22 63.66 519,400 +0.81(+1.29%)
Jan 03, 2019 63.37 64.04 62.20 62.85 394,823 -1.33(-2.07%)
Jan 02, 2019 61.75 64.94 61.56 64.18 698,259 +1.35(+2.15%)
Dec 31, 2018 64.78 65.24 62.10 62.83 444,500 -1.04(-1.63%)
Dec 28, 2018 63.18 65.09 61.92 63.87 555,000 +0.96(+1.53%)
Dec 27, 2018 61.47 62.91 60.05 62.91 502,112 +0.34(+0.54%)
Dec 26, 2018 59.71 62.67 58.86 62.57 416,855 +3.47(+5.87%)
Dec 24, 2018 58.70 61.69 58.49 59.10 349,100 -0.85(-1.42%)
Dec 21, 2018 61.32 62.72 59.71 59.95 717,700 -1.24(-2.03%)
Dec 20, 2018 60.92 62.27 59.08 61.19 585,160 -0.27(-0.44%)
Dec 19, 2018 61.46 64.24 60.83 61.46 810,536 -0.10(-0.16%)
Dec 18, 2018 62.78 63.49 61.16 61.56 563,591 -0.68(-1.09%)
Dec 17, 2018 63.79 64.43 61.65 62.24 453,598 -1.91(-2.98%)
Dec 14, 2018 64.04 65.22 63.22 64.15 405,200 -0.87(-1.34%)
Dec 13, 2018 66.63 67.04 64.49 65.02 398,112 -1.29(-1.95%)
Dec 12, 2018 65.36 67.38 65.08 66.31 528,174 +2.02(+3.14%)
Dec 11, 2018 65.18 65.63 63.32 64.29 379,886 +0.26(+0.41%)
Dec 10, 2018 64.36 66.50 63.76 64.03 482,436 -0.15(-0.23%)
Dec 07, 2018 66.24 67.00 63.55 64.18 597,400 -2.30(-3.46%)
Dec 06, 2018 63.00 66.55 62.09 66.48 829,484 +2.64(+4.14%)
Dec 04, 2018 67.38 68.06 63.42 63.84 739,000 -4.16(-6.12%)
Dec 03, 2018 68.69 68.69 66.38 68.00 542,560 +0.73(+1.09%)
Nov 30, 2018 66.78 67.82 65.77 67.27 492,800 +0.85(+1.28%)
Nov 29, 2018 65.67 67.28 64.48 66.42 680,194 -1.81(-2.65%)
Nov 28, 2018 67.48 68.70 66.23 68.23 495,517 +1.54(+2.31%)
Nov 27, 2018 67.37 67.69 65.95 66.69 436,918 -0.91(-1.35%)
Nov 26, 2018 66.97 68.04 66.44 67.60 448,158 +1.60(+2.42%)
Nov 23, 2018 64.45 66.72 64.14 66.00 231,400 +0.93(+1.43%)
Nov 21, 2018 65.07 65.07 65.07 0 +1.39(+2.18%)
Nov 20, 2018 63.22 65.87 62.00 63.68 991,395 -0.89(-1.38%)
Nov 19, 2018 67.61 67.61 63.65 64.57 796,153 -3.10(-4.58%)
Nov 16, 2018 65.86 68.12 65.00 67.67 658,200 +1.12(+1.68%)
Nov 15, 2018 64.35 66.88 63.10 66.55 783,213 +1.58(+2.43%)
Nov 14, 2018 66.40 66.69 64.40 64.97 509,832 -0.59(-0.90%)
Nov 13, 2018 65.38 66.84 65.09 65.56 504,892 +0.36(+0.55%)
Nov 12, 2018 65.02 66.28 63.81 65.20 711,498 -0.31(-0.47%)
Nov 09, 2018 66.50 67.05 64.50 65.51 810,100 -1.89(-2.80%)
Nov 08, 2018 67.49 68.05 66.46 67.40 406,885 +0.11(+0.16%)
Nov 07, 2018 68.14 68.14 66.21 67.29 455,619 +0.07(+0.10%)
Nov 06, 2018 66.77 68.75 66.50 67.22 416,225 +0.13(+0.19%)
Nov 05, 2018 68.37 68.92 66.31 67.09 629,164 -1.01(-1.48%)
Nov 02, 2018 70.35 70.40 68.00 68.10 765,300 -2.09(-2.98%)
Nov 01, 2018 66.52 70.92 66.50 70.19 1,062,885 +3.91(+5.90%)
Oct 31, 2018 68.88 70.38 65.93 66.28 789,219 -1.46(-2.16%)
Oct 30, 2018 64.83 67.98 63.84 67.74 895,261 +2.79(+4.30%)
Oct 29, 2018 65.50 69.02 63.80 64.95 1,374,062 +0.69(+1.07%)
Oct 26, 2018 61.79 68.85 61.51 64.26 5,415,800 -15.34(-19.27%)
Oct 25, 2018 80.23 81.09 78.80 79.60 1,198,497 -0.17(-0.21%)
Oct 24, 2018 81.61 83.28 79.70 79.77 855,116 -2.03(-2.48%)
Oct 23, 2018 81.58 83.34 80.28 81.80 630,103 -1.06(-1.28%)
Oct 22, 2018 81.67 84.37 81.65 82.86 624,427 +1.47(+1.81%)
Oct 19, 2018 83.89 84.77 80.77 81.39 478,800 -1.87(-2.25%)
Oct 18, 2018 84.48 85.98 83.01 83.26 521,278 -2.06(-2.41%)
Oct 17, 2018 86.55 86.72 82.93 85.32 626,270 -1.23(-1.42%)
Oct 16, 2018 83.95 87.63 83.93 86.55 733,193 +3.46(+4.16%)
Oct 15, 2018 85.38 85.99 82.43 83.09 710,097 -2.65(-3.09%)
Oct 12, 2018 85.26 87.12 84.93 85.74 1,099,400 +2.39(+2.87%)
Oct 11, 2018 82.35 86.05 82.35 83.35 1,354,776 +0.45(+0.54%)
Oct 10, 2018 87.70 87.70 82.81 82.90 653,015 -3.15(-3.66%)
Oct 09, 2018 85.34 87.42 84.83 86.05 657,888 +0.19(+0.22%)
Oct 08, 2018 86.90 86.90 84.06 85.86 789,257 -1.61(-1.84%)
Oct 05, 2018 88.19 90.26 86.00 87.47 823,900 -1.68(-1.88%)
Oct 04, 2018 90.57 90.85 88.28 89.15 1,100,641 -2.66(-2.90%)
Oct 03, 2018 92.00 92.49 91.00 91.81 316,912 +0.56(+0.61%)
Oct 02, 2018 94.22 94.93 91.18 91.25 381,929 -2.97(-3.15%)
Oct 01, 2018 95.48 95.73 93.80 94.22 492,623 -0.55(-0.58%)
Sep 28, 2018 94.26 96.69 94.26 94.77 359,500 +0.04(+0.04%)
Sep 27, 2018 93.09 94.94 92.93 94.73 428,700 +2.03(+2.19%)
Sep 26, 2018 94.00 94.32 91.92 92.70 693,684 -1.52(-1.61%)
Sep 25, 2018 93.52 95.61 93.52 94.22 338,001 +1.03(+1.11%)
Sep 24, 2018 92.67 93.99 91.57 93.19 794,144 -0.24(-0.26%)
Sep 21, 2018 96.47 97.41 93.30 93.43 673,100 -3.02(-3.13%)
Sep 20, 2018 97.04 97.06 95.18 96.45 1,094,063 -0.58(-0.60%)
Sep 19, 2018 98.09 98.56 96.25 97.03 312,093 -1.38(-1.40%)
Sep 18, 2018 98.54 99.94 98.29 98.41 526,028 -0.12(-0.12%)
Sep 17, 2018 100.55 100.55 98.37 98.53 421,578 -1.95(-1.94%)
Sep 14, 2018 100.50 101.45 100.19 100.48 264,500 -0.01(-0.01%)
Sep 13, 2018 102.50 103.58 100.39 100.49 206,451 -1.78(-1.74%)
Sep 12, 2018 101.39 102.45 100.28 102.27 264,525 +0.90(+0.89%)
Sep 11, 2018 101.07 102.58 101.04 101.37 424,023 -0.16(-0.16%)
Sep 10, 2018 101.00 102.01 99.44 101.53 1,282,298 +1.54(+1.54%)
Sep 07, 2018 100.05 102.00 98.56 99.99 725,400 -0.60(-0.60%)
Sep 06, 2018 101.73 102.55 100.30 100.59 349,091 -1.27(-1.25%)
Sep 05, 2018 103.30 103.30 99.83 101.86 453,686 -1.82(-1.76%)
Sep 04, 2018 105.00 105.29 103.14 103.68 357,240 -1.69(-1.60%)
Aug 31, 2018 105.37 105.37 105.37 0 +0.02(+0.02%)
Aug 30, 2018 104.99 105.58 104.39 105.35 275,261 +0.04(+0.04%)
Aug 29, 2018 104.52 105.61 104.07 105.31 243,840 +1.11(+1.07%)
Aug 28, 2018 104.23 104.84 103.06 104.20 302,009 +0.28(+0.27%)
Aug 27, 2018 105.27 105.44 103.79 103.92 203,510 -0.54(-0.52%)
Aug 24, 2018 102.81 104.64 102.43 104.46 311,600 +2.27(+2.22%)
Aug 23, 2018 102.06 103.29 101.74 102.19 308,935 +0.38(+0.37%)
Aug 22, 2018 100.84 102.28 100.84 101.81 301,246 +0.60(+0.59%)
Aug 21, 2018 101.18 102.16 100.85 101.21 466,907 +0.32(+0.32%)
Aug 20, 2018 102.90 102.90 100.58 100.89 518,811 -1.76(-1.71%)
Aug 17, 2018 102.78 103.05 101.66 102.65 356,800 -0.13(-0.13%)
Aug 16, 2018 103.05 103.60 102.51 102.78 301,335 +0.34(+0.33%)
Aug 15, 2018 103.35 104.20 100.88 102.44 558,229 -1.54(-1.48%)
Aug 14, 2018 104.33 104.58 103.47 103.98 351,570 -0.03(-0.03%)
Aug 13, 2018 105.50 106.00 103.96 104.01 331,374 -0.98(-0.93%)
Aug 10, 2018 104.57 106.16 104.28 104.99 455,500 -0.88(-0.83%)
Aug 09, 2018 105.62 106.91 105.62 105.87 309,687 +0.46(+0.44%)
Aug 08, 2018 105.35 106.63 103.93 105.41 235,404 +0.27(+0.26%)
Aug 07, 2018 105.14 105.58 103.50 105.14 391,609 +0.30(+0.29%)
Aug 06, 2018 104.03 105.02 103.17 104.84 345,463 +1.01(+0.97%)
Aug 03, 2018 105.00 105.00 102.65 103.83 303,900 -1.18(-1.12%)
Aug 02, 2018 101.83 105.29 101.31 105.01 302,348 +2.69(+2.63%)
Aug 01, 2018 99.64 102.57 99.64 102.32 544,834 +3.10(+3.12%)
Jul 31, 2018 99.34 100.32 97.84 99.22 983,240 +0.50(+0.51%)
Jul 30, 2018 104.91 105.66 98.55 98.72 1,201,515 -6.53(-6.20%)
Jul 27, 2018 113.03 114.36 103.56 105.25 1,148,100 -4.02(-3.68%)
Jul 26, 2018 108.51 110.08 106.94 109.27 1,056,368 -0.27(-0.25%)
Jul 25, 2018 106.61 109.82 106.41 109.54 731,463 +3.32(+3.13%)
Jul 24, 2018 109.08 109.08 105.44 106.22 654,171 -1.99(-1.84%)
Jul 23, 2018 107.36 108.28 106.13 108.21 283,776 +0.53(+0.49%)
Jul 20, 2018 107.22 109.20 106.66 107.68 593,402 +0.35(+0.33%)
Jul 19, 2018 104.59 108.16 104.45 107.33 582,849 +2.86(+2.74%)
Jul 18, 2018 105.47 105.47 103.40 104.47 436,621 -1.07(-1.01%)
Jul 17, 2018 102.57 105.88 102.37 105.54 512,323 +2.29(+2.22%)
Jul 16, 2018 102.36 104.57 102.36 103.25 522,511 +0.41(+0.40%)
Jul 13, 2018 107.03 107.06 101.25 102.84 950,706 -3.99(-3.73%)
Jul 12, 2018 106.27 107.84 105.61 106.83 370,005 +1.43(+1.36%)
Jul 11, 2018 104.47 107.44 103.98 105.40 483,001 +0.23(+0.22%)
Jul 10, 2018 106.91 107.55 104.77 105.17 421,996 -0.74(-0.70%)
Jul 09, 2018 107.19 107.99 104.99 105.91 293,171 -0.56(-0.53%)
Jul 06, 2018 104.76 107.31 103.86 106.47 280,926 +2.00(+1.91%)
Jul 05, 2018 105.31 105.82 103.55 104.47 292,016 -0.04(-0.04%)
Jul 03, 2018 104.51 104.51 104.51 0 -0.05(-0.05%)
Jul 02, 2018 102.84 104.62 101.75 104.56 382,879 +0.72(+0.69%)
Jun 29, 2018 103.56 104.68 103.47 103.84 386,642 +0.97(+0.94%)
Jun 28, 2018 103.22 104.86 102.44 102.87 466,357 -0.55(-0.53%)
Jun 27, 2018 107.90 107.90 103.02 103.42 427,884 -4.23(-3.93%)
Jun 26, 2018 107.45 108.77 105.93 107.65 349,311 +0.43(+0.40%)
Jun 25, 2018 109.04 109.14 105.78 107.22 380,563 -2.55(-2.32%)
Jun 22, 2018 111.20 111.20 107.63 109.77 461,149 -0.82(-0.74%)
Jun 21, 2018 110.50 111.44 108.45 110.59 761,602 -2.85(-2.51%)
Jun 20, 2018 116.08 116.90 112.71 113.44 510,108 -2.40(-2.07%)
Jun 19, 2018 113.75 116.08 112.87 115.84 482,440 +1.49(+1.30%)
Jun 18, 2018 112.66 114.90 111.48 114.35 523,022 +1.51(+1.34%)
Jun 15, 2018 113.47 113.40 112.84 236,717 -0.56(-0.49%)
Jun 14, 2018 111.65 113.83 111.30 113.40 412,445 +2.14(+1.92%)
Jun 13, 2018 111.16 111.83 110.35 111.26 420,233 +0.03(+0.03%)
Jun 12, 2018 107.84 111.28 107.21 111.23 614,457 +3.68(+3.42%)
Jun 11, 2018 107.69 108.42 107.28 107.55 265,380 +0.01(+0.01%)
Jun 08, 2018 107.37 108.67 106.78 107.54 302,978 +0.08(+0.07%)
Jun 07, 2018 109.52 109.79 106.00 107.46 406,500 -1.92(-1.76%)
Jun 06, 2018 109.59 109.38 246,921 +1.45(+1.34%)
Jun 05, 2018 108.76 109.57 106.96 107.93 419,639 -0.43(-0.40%)
Jun 04, 2018 107.04 108.53 106.07 108.36 337,681 +1.90(+1.78%)
Jun 01, 2018 104.31 106.47 102.96 106.46 817,312 +0.17(+0.16%)
May 31, 2018 109.56 109.56 106.19 106.29 515,219 -3.08(-2.82%)
May 30, 2018 107.00 109.56 106.55 109.37 487,855 +2.40(+2.24%)
May 29, 2018 104.82 107.68 104.82 106.97 493,209 +1.62(+1.54%)
May 25, 2018 105.35 105.35 105.35 0 +0.16(+0.15%)
May 24, 2018 104.52 105.87 103.30 105.19 366,892 +0.72(+0.69%)
May 23, 2018 102.57 104.54 101.66 104.47 342,293 +1.43(+1.39%)
May 22, 2018 104.25 104.79 102.70 103.04 467,269 -1.10(-1.06%)
May 21, 2018 104.33 104.68 102.94 104.14 428,263 +0.39(+0.38%)
May 18, 2018 102.32 104.09 101.29 103.75 345,794 +1.28(+1.25%)
May 17, 2018 102.10 103.15 101.70 102.47 239,591 +0.48(+0.47%)
May 16, 2018 102.42 102.50 100.01 101.99 475,733 -0.72(-0.70%)
May 15, 2018 102.11 102.93 101.87 102.71 364,857 -0.36(-0.35%)
May 14, 2018 105.08 105.09 102.68 103.07 424,214 -2.12(-2.02%)
May 11, 2018 105.91 105.94 104.68 105.19 273,714 -0.22(-0.21%)
May 10, 2018 105.97 106.28 104.77 105.41 446,891 -0.59(-0.56%)
May 09, 2018 105.72 107.36 105.69 106.00 589,605 +0.56(+0.53%)
May 08, 2018 103.72 105.80 102.95 105.44 612,093 +1.61(+1.55%)
May 07, 2018 102.84 104.60 102.19 103.83 406,944 +1.12(+1.09%)
May 04, 2018 98.40 104.10 98.40 102.71 1,188,229 +3.86(+3.90%)
May 03, 2018 98.98 99.29 97.53 98.85 405,814 -0.17(-0.17%)
May 02, 2018 97.78 100.39 97.19 99.02 822,471 +1.03(+1.05%)
May 01, 2018 97.20 98.17 94.51 97.99 812,971 +1.12(+1.16%)
Apr 30, 2018 94.61 97.03 94.61 96.87 753,815 +2.38(+2.52%)
Apr 27, 2018 93.97 96.25 91.70 94.49 1,561,416 +4.34(+4.81%)
Apr 26, 2018 89.50 91.13 88.12 90.15 1,076,067 +1.57(+1.77%)
Apr 25, 2018 89.12 90.04 87.11 88.58 568,507 -0.94(-1.05%)
Apr 24, 2018 90.53 90.80 88.00 89.52 561,893 -0.21(-0.23%)
Apr 23, 2018 89.87 90.62 88.17 89.73 481,586 +0.08(+0.09%)
Apr 20, 2018 90.48 91.36 88.37 89.65 541,847 -0.95(-1.05%)
Apr 19, 2018 89.53 90.73 89.24 90.60 632,828 +0.88(+0.98%)
Apr 18, 2018 88.80 90.01 88.47 89.72 623,850 +0.92(+1.04%)
Apr 17, 2018 87.72 88.97 87.25 88.80 598,064 +1.60(+1.83%)
Apr 16, 2018 84.75 87.52 82.51 87.20 1,313,011 +0.73(+0.84%)
Apr 13, 2018 89.94 89.94 85.51 86.47 1,116,336 -3.49(-3.88%)
Apr 12, 2018 91.50 93.22 89.92 89.96 1,366,446 -4.04(-4.30%)
Apr 11, 2018 94.34 95.00 93.68 94.00 299,308 -0.93(-0.98%)
Apr 10, 2018 93.96 95.55 92.27 94.93 362,103 +1.83(+1.97%)
Apr 09, 2018 93.50 94.39 92.34 93.10 358,338 +0.28(+0.30%)
Apr 06, 2018 93.40 94.18 92.02 92.82 400,530 -1.63(-1.73%)
Apr 05, 2018 94.72 95.41 93.03 94.45 437,864 +0.19(+0.20%)
Apr 04, 2018 91.16 94.56 90.98 94.26 310,446 +1.61(+1.74%)
Apr 03, 2018 91.95 92.95 90.69 92.65 502,689 +1.41(+1.55%)
Apr 02, 2018 91.56 92.35 90.80 91.24 486,490 -0.70(-0.76%)
Mar 29, 2018 91.94 91.94 91.94 0 +1.44(+1.59%)
Mar 28, 2018 91.37 92.29 89.90 90.50 545,204 -1.21(-1.32%)
Mar 27, 2018 92.79 94.12 90.94 91.71 524,649 -0.80(-0.86%)
Mar 26, 2018 91.40 92.63 90.68 92.51 331,174 +2.06(+2.28%)
Mar 23, 2018 92.93 93.03 90.26 90.45 600,609 -2.20(-2.37%)
Mar 22, 2018 94.24 96.04 92.50 92.65 717,329 -2.12(-2.24%)
Mar 21, 2018 94.23 96.76 94.04 94.77 864,430 +0.65(+0.69%)
Mar 20, 2018 94.45 94.98 93.03 94.12 252,763 -0.27(-0.29%)
Mar 19, 2018 96.30 97.07 94.00 94.39 684,890 -2.51(-2.59%)
Mar 16, 2018 96.86 97.99 96.01 96.90 481,034 +0.41(+0.42%)
Mar 15, 2018 95.87 96.91 95.38 96.49 217,175 +0.45(+0.47%)
Mar 14, 2018 96.48 96.95 95.14 96.04 170,431 -0.04(-0.04%)
Mar 13, 2018 95.88 96.81 95.00 96.08 243,827 +0.44(+0.46%)
Mar 12, 2018 93.79 97.10 93.77 95.64 476,789 +1.78(+1.90%)
Mar 09, 2018 93.34 93.86 91.97 93.86 214,760 +1.03(+1.11%)
Mar 08, 2018 93.97 94.13 92.45 92.83 240,241 -0.99(-1.06%)
Mar 07, 2018 94.44 93.82 421,209 +1.15(+1.24%)
Mar 06, 2018 92.82 93.19 91.74 92.67 243,154 -0.12(-0.13%)
Mar 05, 2018 91.70 93.69 91.40 92.79 296,774 +0.28(+0.30%)
Mar 02, 2018 87.15 92.92 87.15 92.51 623,496 +4.75(+5.41%)
Mar 01, 2018 88.64 88.95 86.30 87.76 543,201 -0.91(-1.03%)
Feb 28, 2018 90.81 91.12 88.60 88.67 349,618 -1.79(-1.98%)
Feb 27, 2018 93.42 94.10 90.42 90.46 271,721 -3.22(-3.44%)
Feb 26, 2018 92.58 94.06 92.58 93.68 173,662 +1.26(+1.36%)
Feb 23, 2018 91.67 92.45 90.30 92.42 219,115 +0.95(+1.04%)
Feb 22, 2018 91.38 91.47 192,069 -0.81(-0.88%)
Feb 21, 2018 92.46 94.56 92.22 92.28 279,912 -0.19(-0.21%)
Feb 20, 2018 90.18 93.05 90.18 92.47 354,231 +1.68(+1.85%)
Feb 16, 2018 90.79 90.79 90.79 0 +1.03(+1.15%)
Feb 15, 2018 89.62 90.15 88.04 89.76 615,520 +0.82(+0.92%)
Feb 14, 2018 88.03 89.99 88.03 88.94 492,414 +0.08(+0.09%)
Feb 13, 2018 86.20 89.36 86.14 88.86 382,987 +2.36(+2.73%)
Feb 12, 2018 90.73 90.78 84.81 86.50 847,000 -4.03(-4.45%)
Feb 09, 2018 94.93 96.04 87.25 90.53 964,970 +3.27(+3.75%)
Feb 08, 2018 90.77 90.87 87.22 87.26 863,121 -3.49(-3.85%)
Feb 07, 2018 89.57 91.40 88.32 90.75 743,833 +1.24(+1.39%)
Feb 06, 2018 86.51 89.71 86.40 89.51 425,381 -0.52(-0.58%)
Feb 05, 2018 89.85 91.83 88.33 90.03 318,841 -0.65(-0.72%)
Feb 02, 2018 93.08 93.50 90.29 90.68 276,298 -2.92(-3.12%)
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.