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 (%)
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%)
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.