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 (%)
Nov 30, 2012 25.06 25.06 24.23 24.82 253,723 -0.18(-0.72%)
Nov 29, 2012 24.47 25.57 24.46 25.00 370,076 +0.67(+2.75%)
Nov 28, 2012 24.28 24.70 23.31 24.33 320,251 -0.06(-0.25%)
Nov 27, 2012 24.87 25.19 24.28 24.39 303,629 -0.44(-1.77%)
Nov 26, 2012 23.91 25.00 23.16 24.83 540,437 +0.82(+3.42%)
Nov 23, 2012 24.17 24.20 23.75 24.01 77,704 -0.04(-0.17%)
Nov 21, 2012 23.75 24.36 23.75 24.05 178,419 +0.44(+1.86%)
Nov 20, 2012 24.60 24.73 23.31 23.61 322,888 -1.08(-4.37%)
Nov 19, 2012 24.48 25.27 22.96 24.69 796,735 +1.39(+5.97%)
Nov 16, 2012 21.38 23.51 21.27 23.30 704,287 +1.62(+7.47%)
Nov 15, 2012 22.65 22.88 21.41 21.68 754,838 -1.46(-6.31%)
Nov 14, 2012 22.72 23.42 22.07 23.14 632,278 +0.41(+1.80%)
Nov 13, 2012 22.86 23.05 22.56 22.73 339,515 -0.27(-1.17%)
Nov 12, 2012 23.17 23.40 22.89 23.00 235,089 -0.17(-0.73%)
Nov 09, 2012 22.97 23.47 22.40 23.17 363,932 -0.08(-0.34%)
Nov 08, 2012 23.79 24.41 23.19 23.25 284,679 -0.69(-2.88%)
Nov 07, 2012 22.70 24.00 22.56 23.94 757,655 -0.16(-0.66%)
Nov 06, 2012 23.21 24.69 22.95 24.10 865,673 +1.15(+5.01%)
Nov 05, 2012 22.62 23.09 21.90 22.95 826,752 +0.33(+1.46%)
Nov 02, 2012 23.56 23.94 22.36 22.62 803,823 -0.91(-3.87%)
Nov 01, 2012 24.96 25.90 22.90 23.53 3,369,831 -1.47(-5.88%)
Oct 31, 2012 25.49 25.91 24.51 25.00 1,121,593 -0.35(-1.38%)
Oct 26, 2012 25.16 25.35 25.35 25.35 350,200 +0.29(+1.16%)
Oct 25, 2012 25.50 25.71 24.21 25.06 780,707 -0.25(-0.99%)
Oct 24, 2012 23.35 25.93 23.30 25.31 1,003,049 +2.22(+9.61%)
Oct 23, 2012 22.99 23.32 22.48 23.09 655,629 -1.81(-7.27%)
Oct 19, 2012 25.64 26.04 24.90 24.90 480,094 -1.10(-4.23%)
Oct 18, 2012 26.05 27.09 24.51 26.00 1,768,050 -1.39(-5.07%)
Oct 17, 2012 27.81 28.60 27.03 27.39 679,209 -0.30(-1.08%)
Oct 16, 2012 27.54 27.83 27.09 27.69 467,123 +0.30(+1.10%)
Oct 15, 2012 26.73 27.66 26.53 27.39 356,951 +0.82(+3.09%)
Oct 12, 2012 26.29 27.07 25.94 26.57 413,559 +0.34(+1.30%)
Oct 11, 2012 27.25 27.97 26.00 26.23 727,389 -0.88(-3.25%)
Oct 10, 2012 25.74 27.11 25.74 27.11 499,247 +1.38(+5.36%)
Oct 09, 2012 26.63 27.17 25.68 25.73 493,867 -0.96(-3.60%)
Oct 08, 2012 26.37 27.11 26.29 26.69 330,019 +0.20(+0.76%)
Oct 05, 2012 27.62 27.87 26.32 26.49 553,663 -1.03(-3.74%)
Oct 04, 2012 29.15 29.46 26.83 27.52 1,148,664 -1.40(-4.84%)
Oct 03, 2012 26.80 29.03 26.80 28.92 1,197,074 +2.15(+8.03%)
Oct 02, 2012 26.50 27.21 26.19 26.77 482,891 +0.12(+0.45%)
Oct 01, 2012 27.38 27.49 26.34 26.65 633,063 -0.58(-2.13%)
Sep 28, 2012 27.10 27.35 26.80 27.23 345,009 -0.11(-0.40%)
Sep 27, 2012 26.39 27.63 26.30 27.34 583,032 +1.12(+4.27%)
Sep 26, 2012 27.82 27.96 25.56 26.22 868,504 -1.63(-5.85%)
Sep 25, 2012 28.41 29.15 27.76 27.85 619,468 -0.48(-1.69%)
Sep 24, 2012 28.87 29.72 28.00 28.33 688,614 -0.54(-1.87%)
Sep 21, 2012 28.71 29.04 28.10 28.87 521,913 +0.86(+3.07%)
Sep 20, 2012 27.95 28.07 26.97 28.01 334,635 +0.07(+0.25%)
Sep 19, 2012 27.47 28.36 27.47 27.94 550,692 +0.53(+1.93%)
Sep 18, 2012 27.90 28.08 25.88 27.41 899,056 -0.53(-1.90%)
Sep 17, 2012 28.10 28.40 27.52 27.94 372,998 -0.14(-0.50%)
Sep 14, 2012 28.65 30.40 27.80 28.08 1,400,343 -0.32(-1.13%)
Sep 13, 2012 26.59 29.25 26.58 28.40 1,263,483 +1.65(+6.17%)
Sep 12, 2012 26.19 27.15 25.92 26.75 571,361 +0.67(+2.57%)
Sep 11, 2012 26.28 26.92 25.99 26.08 389,558 -0.09(-0.34%)
Sep 10, 2012 26.12 26.48 25.65 26.17 588,726 +0.50(+1.95%)
Sep 07, 2012 26.15 26.33 25.58 25.67 416,021 -0.23(-0.89%)
Sep 06, 2012 26.12 27.25 25.40 25.90 787,778 +0.23(+0.90%)
Sep 05, 2012 25.77 25.80 24.57 25.67 768,149 -0.10(-0.39%)
Sep 04, 2012 25.81 25.97 25.39 25.77 458,216 +0.00(+0.00%)
Aug 31, 2012 25.85 25.96 25.40 25.77 191,483 +0.28(+1.10%)
Aug 30, 2012 26.34 26.34 25.35 25.49 269,621 -0.89(-3.37%)
Aug 29, 2012 26.19 26.60 25.79 26.38 336,224 +0.77(+3.01%)
Aug 27, 2012 24.65 25.66 23.95 25.61 903,685 -0.03(-0.12%)
Aug 24, 2012 27.31 27.81 25.59 25.64 800,082 -1.50(-5.53%)
Aug 23, 2012 26.24 27.42 25.77 27.14 904,287 +1.14(+4.38%)
Aug 22, 2012 24.17 26.80 23.58 26.00 1,658,351 +2.06(+8.60%)
Aug 21, 2012 25.27 25.54 23.71 23.94 1,918,548 -1.19(-4.74%)
Aug 20, 2012 28.59 28.80 24.86 25.13 1,911,998 -3.45(-12.07%)
Aug 17, 2012 28.38 29.49 28.26 28.58 846,337 +0.32(+1.13%)
Aug 16, 2012 27.04 28.36 27.00 28.26 883,855 +1.28(+4.74%)
Aug 15, 2012 25.81 27.05 25.75 26.98 554,795 +1.17(+4.53%)
Aug 14, 2012 25.50 25.96 25.36 25.81 295,331 +0.30(+1.18%)
Aug 13, 2012 25.44 25.93 24.92 25.51 285,553 +0.07(+0.28%)
Aug 10, 2012 25.83 26.05 24.61 25.44 383,123 -0.34(-1.32%)
Aug 09, 2012 24.90 26.15 24.47 25.78 666,115 +0.91(+3.66%)
Aug 08, 2012 24.45 24.90 24.32 24.87 269,481 +0.41(+1.68%)
Aug 07, 2012 24.34 24.90 24.24 24.46 330,450 +0.26(+1.07%)
Aug 06, 2012 24.87 25.05 24.12 24.20 416,911 -0.55(-2.22%)
Aug 03, 2012 24.55 25.24 24.03 24.75 621,238 -0.08(-0.32%)
Aug 02, 2012 23.51 24.88 21.21 24.83 2,438,148 +5.38(+27.66%)
Aug 01, 2012 20.61 20.90 19.45 19.45 247,559 -1.05(-5.12%)
Jul 31, 2012 20.90 20.93 20.40 20.50 545,838 -0.35(-1.68%)
Jul 30, 2012 20.20 20.91 19.76 20.85 370,532 +0.80(+3.99%)
Jul 27, 2012 19.54 20.05 19.49 20.05 290,715 +0.58(+2.98%)
Jul 26, 2012 19.75 19.88 19.15 19.47 157,361 -0.08(-0.41%)
Jul 25, 2012 20.02 20.02 19.50 19.55 174,528 -0.34(-1.71%)
Jul 24, 2012 19.71 19.97 19.52 19.89 350,915 +0.29(+1.48%)
Jul 23, 2012 19.50 19.64 19.07 19.60 219,932 -0.14(-0.71%)
Jul 20, 2012 19.12 19.76 18.83 19.74 263,065 +0.49(+2.55%)
Jul 19, 2012 19.20 19.63 19.06 19.25 287,303 +0.22(+1.16%)
Jul 18, 2012 18.07 19.10 18.07 19.03 328,183 +0.98(+5.43%)
Jul 17, 2012 18.20 18.47 17.87 18.05 176,306 -0.07(-0.39%)
Jul 16, 2012 18.58 18.75 18.01 18.12 161,809 -0.44(-2.37%)
Jul 13, 2012 18.21 19.14 18.15 18.56 204,910 +0.51(+2.83%)
Jul 12, 2012 18.97 18.97 17.53 18.05 393,288 -0.90(-4.75%)
Jul 11, 2012 18.56 19.70 18.56 18.95 302,189 +0.50(+2.71%)
Jul 10, 2012 20.54 20.54 18.44 18.45 492,810 -1.10(-5.63%)
Jul 09, 2012 19.77 19.77 19.07 19.55 405,941 +0.52(+2.73%)
Jul 06, 2012 19.23 19.38 18.84 19.03 320,431 -0.20(-1.04%)
Jul 05, 2012 18.60 19.39 18.48 19.23 341,560 +0.63(+3.39%)
Jul 03, 2012 18.43 18.61 18.15 18.60 238,588 +0.21(+1.14%)
Jul 02, 2012 18.00 18.43 17.88 18.39 503,653 +0.39(+2.17%)
Jun 29, 2012 18.12 18.12 17.86 18.00 763,388 +0.25(+1.41%)
Jun 28, 2012 17.73 18.15 17.19 17.75 3,034,218 +0.72(+4.23%)
Jun 27, 2012 16.47 17.17 16.47 17.03 458,921 +0.67(+4.10%)
Jun 26, 2012 15.77 16.45 15.45 16.36 246,080 +0.63(+4.01%)
Jun 25, 2012 15.60 15.97 14.84 15.73 222,510 -0.56(-3.44%)
Jun 22, 2012 15.52 16.64 15.41 16.29 2,055,070 +0.79(+5.10%)
Jun 21, 2012 16.44 16.73 15.00 15.50 377,294 -0.95(-5.78%)
Jun 20, 2012 17.10 17.10 16.39 16.45 154,560 -0.57(-3.35%)
Jun 19, 2012 16.64 17.62 16.62 17.02 464,985 +0.50(+3.03%)
Jun 18, 2012 16.24 16.68 16.00 16.52 198,363 +0.28(+1.72%)
Jun 15, 2012 16.23 16.46 16.16 16.24 248,216 +0.10(+0.62%)
Jun 14, 2012 16.45 16.58 16.02 16.14 150,073 -0.31(-1.88%)
Jun 13, 2012 16.43 16.63 16.25 16.45 219,194 +0.10(+0.61%)
Jun 12, 2012 16.41 16.73 16.06 16.35 198,046 +0.05(+0.31%)
Jun 11, 2012 16.26 16.78 16.26 16.30 349,331 +0.36(+2.26%)
Jun 08, 2012 16.53 16.70 15.31 15.94 503,347 -1.14(-6.67%)
Jun 07, 2012 16.98 17.39 16.85 17.08 306,085 +0.43(+2.58%)
Jun 06, 2012 15.94 16.87 15.90 16.65 455,014 +0.70(+4.39%)
Jun 05, 2012 15.95 16.22 15.77 15.95 148,455 +0.06(+0.38%)
Jun 04, 2012 15.80 16.28 15.78 15.89 249,461 +0.24(+1.53%)
Jun 01, 2012 15.62 16.00 15.37 15.65 217,759 -0.60(-3.69%)
May 31, 2012 16.01 16.48 15.89 16.25 1,102,217 +0.24(+1.50%)
May 30, 2012 16.04 16.38 15.71 16.01 162,134 -0.41(-2.50%)
May 29, 2012 15.90 16.69 14.92 16.42 320,567 +0.87(+5.59%)
May 25, 2012 15.50 15.59 15.30 15.55 124,490 +0.20(+1.30%)
May 24, 2012 15.60 15.73 15.12 15.35 356,254 +0.18(+1.19%)
May 23, 2012 15.15 15.30 14.87 15.17 137,254 -0.05(-0.33%)
May 22, 2012 15.25 15.50 15.06 15.22 117,201 +0.03(+0.20%)
May 21, 2012 15.06 15.32 14.30 15.19 154,145 +0.11(+0.73%)
May 18, 2012 15.51 15.58 14.93 15.08 96,192 -0.30(-1.95%)
May 17, 2012 15.30 15.54 15.21 15.38 135,795 +0.05(+0.33%)
May 16, 2012 15.49 15.71 15.15 15.33 147,501 -0.01(-0.07%)
May 15, 2012 15.13 15.43 14.50 15.34 185,433 +0.25(+1.66%)
May 14, 2012 15.35 15.38 15.05 15.09 79,642 -0.31(-2.01%)
May 11, 2012 15.42 15.55 15.25 15.40 71,542 -0.04(-0.26%)
May 10, 2012 15.40 15.58 15.29 15.44 72,558 +0.04(+0.26%)
May 09, 2012 15.37 15.60 15.28 15.40 107,154 -0.06(-0.39%)
May 08, 2012 15.33 15.63 15.25 15.46 95,242 +0.13(+0.85%)
May 07, 2012 15.39 15.80 15.10 15.33 420,576 -0.24(-1.54%)
May 04, 2012 15.07 15.65 14.03 15.57 285,199 +0.21(+1.37%)
May 03, 2012 13.61 15.50 13.60 15.36 724,081 +2.60(+20.38%)
May 02, 2012 13.00 13.00 12.57 12.76 89,805 -0.39(-2.97%)
May 01, 2012 12.90 13.60 12.71 13.15 102,571 +0.19(+1.47%)
Apr 30, 2012 12.79 13.19 12.73 12.96 51,344 +0.06(+0.47%)
Apr 27, 2012 13.11 13.24 12.71 12.90 43,727 -0.27(-2.05%)
Apr 26, 2012 13.14 13.41 13.01 13.17 176,189 +0.05(+0.38%)
Apr 25, 2012 12.86 13.21 12.82 13.12 92,342 +0.42(+3.31%)
Apr 24, 2012 12.13 13.25 12.13 12.70 255,123 +0.69(+5.75%)
Apr 23, 2012 11.98 12.21 11.81 12.01 104,946 -0.19(-1.56%)
Apr 20, 2012 12.20 12.42 12.00 12.20 55,461 +0.20(+1.67%)
Apr 19, 2012 11.87 12.19 11.73 12.00 73,159 -0.10(-0.83%)
Apr 18, 2012 11.83 12.13 11.71 12.10 46,346 +0.21(+1.77%)
Apr 17, 2012 12.01 12.20 11.69 11.89 90,914 -0.17(-1.41%)
Apr 16, 2012 11.99 12.10 11.53 12.06 55,213 +0.41(+3.52%)
Apr 13, 2012 11.98 11.98 11.44 11.65 48,996 -0.35(-2.92%)
Apr 12, 2012 11.23 12.00 11.12 12.00 87,710 +0.73(+6.48%)
Apr 11, 2012 10.82 11.31 10.80 11.27 24,954 +0.48(+4.45%)
Apr 10, 2012 11.01 11.01 10.75 10.79 68,478 -0.23(-2.09%)
Apr 09, 2012 10.86 11.02 10.77 11.02 46,261 +0.02(+0.18%)
Apr 05, 2012 10.89 11.00 10.89 11.00 22,169 +0.01(+0.09%)
Apr 04, 2012 10.87 10.99 10.83 10.99 90,360 +0.05(+0.46%)
Apr 03, 2012 10.90 10.96 10.65 10.94 49,065 +0.03(+0.27%)
Apr 02, 2012 11.26 11.26 10.59 10.91 163,411 -0.25(-2.24%)
Mar 30, 2012 10.45 11.16 10.45 11.16 115,065 +0.86(+8.35%)
Mar 29, 2012 10.27 10.45 10.00 10.30 135,014 -0.10(-0.96%)
Mar 28, 2012 10.62 10.65 10.24 10.40 157,529 -0.20(-1.89%)
Mar 27, 2012 10.50 10.80 10.41 10.60 114,942 +0.14(+1.34%)
Mar 26, 2012 10.88 10.93 10.40 10.46 69,510 -0.24(-2.24%)
Mar 23, 2012 10.50 10.77 10.45 10.70 62,064 +0.26(+2.49%)
Mar 22, 2012 10.41 10.51 10.25 10.44 42,779 -0.02(-0.19%)
Mar 21, 2012 10.32 10.59 10.30 10.46 77,878 +0.21(+2.05%)
Mar 20, 2012 10.44 10.44 10.09 10.25 82,505 -0.28(-2.66%)
Mar 19, 2012 9.930 10.54 9.930 10.53 67,787 +0.38(+3.74%)
Mar 16, 2012 10.07 10.20 9.910 10.15 195,665 +0.06(+0.59%)
Mar 15, 2012 9.000 10.10 9.000 10.09 322,703 +1.07(+11.86%)
Mar 14, 2012 9.080 9.080 8.970 9.020 92,914 -0.04(-0.44%)
Mar 13, 2012 9.030 9.060 8.940 9.060 288,787 +0.05(+0.55%)
Mar 12, 2012 8.870 9.100 8.830 9.010 85,480 +0.09(+1.01%)
Mar 09, 2012 8.850 8.966 8.830 8.920 40,984 +0.07(+0.79%)
Mar 08, 2012 8.730 8.880 8.660 8.850 24,124 +0.15(+1.72%)
Mar 07, 2012 8.600 8.710 8.600 8.700 12,737 +0.10(+1.16%)
Mar 06, 2012 8.680 8.680 8.500 8.600 46,192 -0.14(-1.60%)
Mar 05, 2012 7.780 8.850 7.780 8.740 79,881 -0.06(-0.68%)
Mar 02, 2012 8.250 8.800 8.250 8.800 117,680 +0.59(+7.19%)
Mar 01, 2012 8.210 8.640 8.130 8.210 69,531 -0.14(-1.68%)
Feb 29, 2012 8.490 8.760 8.120 8.350 78,675 -0.11(-1.30%)
Feb 28, 2012 8.770 8.780 8.060 8.460 112,475 -0.44(-4.94%)
Feb 27, 2012 8.960 9.140 8.790 8.900 54,777 -0.08(-0.89%)
Feb 24, 2012 9.010 9.189 8.550 8.980 401,594 +1.05(+13.24%)
Feb 23, 2012 7.410 8.160 7.410 7.930 126,664 +0.57(+7.74%)
Feb 22, 2012 7.230 7.490 7.230 7.360 117,550 +0.08(+1.10%)
Feb 21, 2012 6.830 7.310 6.830 7.280 136,315 +0.53(+7.85%)
Feb 17, 2012 6.950 6.972 6.740 6.750 38,202 -0.20(-2.88%)
Feb 16, 2012 6.890 6.950 6.890 6.950 12,546 +0.07(+1.02%)
Feb 15, 2012 6.850 6.950 6.821 6.880 43,887 +0.05(+0.73%)
Feb 14, 2012 6.640 6.860 6.640 6.830 25,148 +0.16(+2.40%)
Feb 13, 2012 6.580 6.690 6.550 6.670 12,838 +0.14(+2.14%)
Feb 10, 2012 6.450 6.600 6.450 6.530 7,821 +0.09(+1.40%)
Feb 09, 2012 6.440 6.450 6.440 6.440 2,893 -0.01(-0.16%)
Feb 08, 2012 6.420 6.480 6.360 6.450 93,654 +0.03(+0.47%)
Feb 07, 2012 6.630 6.630 6.320 6.420 20,850 +0.15(+2.39%)
Feb 06, 2012 6.280 6.280 6.190 6.270 5,087 -0.02(-0.32%)
Feb 03, 2012 6.120 6.290 6.120 6.290 21,322 +0.28(+4.66%)
Feb 02, 2012 5.980 6.100 5.970 6.010 152,610 +0.01(+0.17%)
Feb 01, 2012 5.900 6.000 5.860 6.000 21,958 +0.11(+1.87%)
Jan 31, 2012 6.000 6.000 5.599 5.890 40,587 -0.13(-2.16%)
Jan 30, 2012 5.650 6.090 5.650 6.020 26,911 +0.36(+6.36%)
Jan 27, 2012 5.650 5.680 5.600 5.660 36,094 +0.02(+0.35%)
Jan 26, 2012 5.700 5.700 5.630 5.640 78,367 -0.03(-0.53%)
Jan 25, 2012 5.630 5.680 5.560 5.670 314,998 +0.04(+0.71%)
Jan 24, 2012 5.520 5.630 5.390 5.630 14,217 +0.08(+1.44%)
Jan 23, 2012 5.520 5.550 5.510 5.550 3,553 +0.05(+0.91%)
Jan 20, 2012 5.390 5.500 5.390 5.500 33,741 +0.07(+1.29%)
Jan 19, 2012 5.510 5.550 5.400 5.430 258,281 -0.13(-2.34%)
Jan 18, 2012 5.480 5.560 5.450 5.560 23,709 +0.06(+1.09%)
Jan 17, 2012 5.440 5.510 5.410 5.500 51,063 +0.10(+1.85%)
Jan 13, 2012 5.440 5.460 5.400 5.400 19,705 -0.11(-2.00%)
Jan 12, 2012 5.500 5.510 5.470 5.510 9,526 +0.01(+0.18%)
Jan 11, 2012 5.500 5.520 5.428 5.500 142,002 +0.00(+0.00%)
Jan 10, 2012 5.540 5.650 5.480 5.500 133,809 +0.01(+0.18%)
Jan 09, 2012 5.500 5.500 5.450 5.490 9,774 -0.01(-0.18%)
Jan 06, 2012 5.550 5.550 5.450 5.500 30,092 -0.05(-0.90%)
Jan 05, 2012 5.510 5.570 5.510 5.550 10,340 +0.02(+0.36%)
Jan 04, 2012 5.480 5.530 5.460 5.530 12,912 -0.12(-2.12%)
Dec 30, 2011 5.540 5.650 5.530 5.650 37,872 +0.03(+0.53%)
Dec 29, 2011 5.500 5.620 5.350 5.620 62,040 +0.14(+2.55%)
Dec 28, 2011 5.560 5.560 5.440 5.480 18,028 -0.12(-2.14%)
Dec 27, 2011 5.590 5.650 5.450 5.600 51,297 -0.03(-0.53%)
Dec 23, 2011 5.600 5.630 5.480 5.630 29,480 +0.03(+0.54%)
Dec 21, 2011 5.530 5.610 5.470 5.600 27,555 +0.02(+0.36%)
Dec 20, 2011 5.530 5.580 5.430 5.580 85,288 +0.13(+2.39%)
Dec 19, 2011 5.660 5.660 5.440 5.450 28,199 -0.20(-3.54%)
Dec 16, 2011 5.600 5.650 5.430 5.650 101,291 +0.05(+0.89%)
Dec 15, 2011 5.570 5.600 5.470 5.600 16,753 +0.00(+0.00%)
Dec 14, 2011 5.400 5.600 5.380 5.600 29,204 +0.16(+2.94%)
Dec 13, 2011 5.440 5.510 5.390 5.440 33,368 -0.03(-0.55%)
Dec 12, 2011 5.500 5.500 5.410 5.470 36,471 -0.06(-1.08%)
Dec 09, 2011 5.430 5.540 5.400 5.530 25,542 +0.13(+2.41%)
Dec 08, 2011 5.450 5.600 5.390 5.400 38,755 -0.06(-1.10%)
Dec 07, 2011 5.380 5.480 5.240 5.460 44,770 +0.05(+0.92%)
Dec 06, 2011 5.300 5.410 5.260 5.410 45,407 +0.09(+1.69%)
Dec 05, 2011 5.320 5.360 5.260 5.320 45,965 +0.00(+0.00%)
Dec 02, 2011 5.160 5.450 5.160 5.320 88,193 +0.21(+4.11%)
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.