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 (%)
Jul 29, 2011 5.800 5.810 5.670 5.750 18,329 -0.07(-1.20%)
Jul 28, 2011 5.630 5.830 5.500 5.820 62,439 +0.21(+3.74%)
Jul 27, 2011 6.000 6.080 5.530 5.610 266,198 -0.33(-5.56%)
Jul 26, 2011 5.940 6.020 5.850 5.940 13,195 -0.01(-0.17%)
Jul 25, 2011 5.920 6.105 5.906 5.950 39,700 -0.02(-0.34%)
Jul 22, 2011 5.940 5.970 5.930 5.970 45,466 -0.07(-1.16%)
Jul 21, 2011 5.980 6.260 5.960 6.040 12,143 +0.00(+0.00%)
Jul 20, 2011 5.950 6.090 5.910 6.040 8,721 +0.04(+0.67%)
Jul 19, 2011 6.030 6.030 5.590 6.000 20,345 +0.43(+7.72%)
Jul 18, 2011 5.660 5.660 5.320 5.570 21,951 -0.08(-1.42%)
Jul 15, 2011 5.730 5.790 5.650 5.650 18,446 -0.10(-1.74%)
Jul 14, 2011 6.140 6.140 5.630 5.750 5,607 +0.08(+1.41%)
Jul 13, 2011 5.530 5.670 5.530 5.670 8,739 +0.14(+2.53%)
Jul 12, 2011 5.620 5.650 5.530 5.530 7,435 -0.09(-1.60%)
Jul 11, 2011 5.660 5.690 5.500 5.620 18,120 -0.03(-0.53%)
Jul 08, 2011 5.790 5.810 5.640 5.650 16,135 -0.19(-3.25%)
Jul 07, 2011 5.780 6.020 5.720 5.840 24,605 +0.11(+1.92%)
Jul 06, 2011 5.580 5.730 5.495 5.730 9,615 +0.17(+3.06%)
Jul 05, 2011 5.730 5.780 5.490 5.560 20,739 -0.22(-3.81%)
Jul 01, 2011 5.780 5.830 5.550 5.780 14,502 +0.04(+0.70%)
Jun 30, 2011 5.890 5.980 5.720 5.740 11,417 -0.12(-2.05%)
Jun 29, 2011 5.960 6.050 5.820 5.860 16,863 -0.14(-2.33%)
Jun 28, 2011 5.860 6.155 5.860 6.000 30,319 +0.09(+1.52%)
Jun 27, 2011 5.950 5.950 5.640 5.910 72,970 +0.05(+0.85%)
Jun 24, 2011 5.820 6.130 5.650 5.860 780,425 +0.16(+2.81%)
Jun 23, 2011 5.680 5.900 5.630 5.700 19,076 +0.07(+1.24%)
Jun 22, 2011 5.700 5.730 5.240 5.630 53,291 +0.33(+6.23%)
Jun 21, 2011 5.440 5.440 5.240 5.300 30,907 -0.10(-1.85%)
Jun 20, 2011 5.395 5.470 5.310 5.400 67,080 -0.49(-8.32%)
Jun 17, 2011 6.300 6.300 5.740 5.890 205,538 -0.41(-6.51%)
Jun 16, 2011 6.280 6.380 6.120 6.300 219,905 +0.10(+1.61%)
Jun 15, 2011 6.300 6.350 6.120 6.200 46,463 -0.10(-1.59%)
Jun 14, 2011 6.240 6.400 6.120 6.300 76,158 +0.02(+0.32%)
Jun 13, 2011 6.510 6.600 6.250 6.280 157,201 -0.16(-2.48%)
Jun 10, 2011 6.750 6.770 6.350 6.440 110,571 -0.26(-3.88%)
Jun 09, 2011 6.800 6.940 6.540 6.700 42,840 -0.05(-0.74%)
Jun 08, 2011 6.900 6.900 6.600 6.750 8,142 -0.09(-1.32%)
Jun 07, 2011 6.740 6.950 6.680 6.840 41,743 +0.15(+2.24%)
Jun 06, 2011 6.660 6.860 6.490 6.690 132,893 +0.12(+1.83%)
Jun 03, 2011 6.420 6.610 6.320 6.570 6,262 -0.23(-3.38%)
May 24, 2011 6.780 7.040 6.600 6.800 39,319 +0.00(+0.00%)
May 23, 2011 6.620 6.960 6.620 6.800 8,872 +0.28(+4.29%)
May 20, 2011 6.580 6.880 6.500 6.520 84,691 -0.02(-0.31%)
May 19, 2011 6.920 6.920 6.540 6.540 25,304 -0.34(-4.94%)
May 18, 2011 6.800 6.900 6.700 6.880 17,501 +0.08(+1.18%)
May 17, 2011 6.960 7.060 6.764 6.800 69,104 -0.12(-1.73%)
May 16, 2011 7.020 7.020 6.809 6.920 78,815 -0.03(-0.43%)
May 13, 2011 6.900 7.110 6.800 6.950 54,320 +0.00(+0.00%)
May 12, 2011 7.120 7.120 6.820 6.950 55,074 -0.17(-2.39%)
May 11, 2011 6.900 7.120 6.900 7.120 23,418 +0.26(+3.79%)
May 10, 2011 7.050 7.050 6.810 6.860 6,750 -0.14(-2.00%)
May 09, 2011 6.900 7.080 6.870 7.000 52,716 +0.10(+1.45%)
May 06, 2011 6.660 7.040 6.350 6.900 27,309 +0.14(+2.07%)
May 05, 2011 6.660 6.760 6.470 6.760 5,630 +0.20(+3.05%)
May 04, 2011 7.050 7.050 6.270 6.560 54,522 -0.39(-5.61%)
May 03, 2011 7.000 7.290 6.680 6.950 45,235 +0.02(+0.29%)
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.