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 (%)
Aug 31, 2011 5.060 5.610 5.060 5.480 138,363 +0.44(+8.73%)
Aug 30, 2011 5.120 5.210 5.000 5.040 23,123 -0.21(-4.00%)
Aug 29, 2011 4.990 5.390 4.800 5.250 76,684 +0.55(+11.70%)
Aug 26, 2011 4.580 4.910 4.360 4.700 47,457 +0.11(+2.40%)
Aug 25, 2011 4.570 4.780 4.500 4.590 79,937 +0.02(+0.44%)
Aug 24, 2011 4.490 4.810 4.320 4.570 54,951 +0.12(+2.70%)
Aug 23, 2011 3.800 4.700 3.460 4.450 117,021 +0.65(+17.11%)
Aug 22, 2011 4.510 4.510 3.760 3.800 24,443 -0.60(-13.64%)
Aug 19, 2011 4.750 4.810 4.390 4.400 40,679 -0.28(-5.98%)
Aug 18, 2011 5.000 5.000 4.620 4.680 17,611 -0.34(-6.77%)
Aug 17, 2011 5.000 5.070 5.000 5.020 12,690 +0.05(+1.01%)
Aug 16, 2011 5.140 5.140 4.960 4.970 16,484 -0.18(-3.50%)
Aug 15, 2011 5.190 5.190 5.100 5.150 27,488 -0.01(-0.19%)
Aug 12, 2011 4.890 5.210 4.839 5.160 28,335 +0.24(+4.88%)
Aug 11, 2011 4.840 4.920 4.500 4.920 97,196 +0.08(+1.65%)
Aug 10, 2011 5.340 5.400 4.810 4.840 31,931 -0.57(-10.54%)
Aug 09, 2011 5.310 5.510 5.070 5.410 70,676 +0.14(+2.66%)
Aug 08, 2011 5.310 5.500 5.270 5.270 77,628 -0.09(-1.68%)
Aug 05, 2011 5.340 5.390 4.860 5.360 63,526 -0.18(-3.25%)
Aug 04, 2011 5.680 5.840 5.540 5.540 30,395 -0.19(-3.32%)
Aug 03, 2011 5.630 5.860 5.450 5.730 48,380 +0.15(+2.69%)
Aug 02, 2011 5.690 5.820 5.580 5.580 19,803 -0.15(-2.62%)
Aug 01, 2011 5.770 5.820 5.620 5.730 38,842 -0.02(-0.35%)
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%)
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.