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 (%)
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%)
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.