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 (%)
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%)
Dec 01, 2011 5.270 5.290 5.080 5.110 1,460,198 -0.19(-3.58%)
Nov 30, 2011 5.250 5.370 5.200 5.300 65,282 +0.09(+1.73%)
Nov 29, 2011 5.490 5.490 5.210 5.210 17,627 -0.19(-3.52%)
Nov 28, 2011 5.130 5.450 5.130 5.400 27,961 +0.34(+6.72%)
Nov 25, 2011 5.150 5.170 5.060 5.060 6,954 -0.10(-1.94%)
Nov 23, 2011 5.400 5.400 5.160 5.160 24,477 -0.22(-4.09%)
Nov 22, 2011 5.370 5.470 5.300 5.380 23,216 -0.01(-0.19%)
Nov 21, 2011 5.460 5.460 5.380 5.390 40,310 -0.13(-2.36%)
Nov 18, 2011 5.550 5.610 5.500 5.520 36,956 -0.05(-0.90%)
Nov 17, 2011 5.570 5.600 5.510 5.570 31,290 +0.03(+0.54%)
Nov 16, 2011 5.540 5.639 5.440 5.540 57,040 -0.01(-0.18%)
Nov 15, 2011 5.510 5.690 5.450 5.550 37,634 +0.04(+0.73%)
Nov 14, 2011 5.600 5.680 5.430 5.510 43,710 -0.14(-2.48%)
Nov 11, 2011 5.500 5.650 5.250 5.650 301,294 +0.08(+1.44%)
Nov 10, 2011 5.530 5.670 5.450 5.570 991,442 +0.10(+1.83%)
Nov 09, 2011 5.380 5.540 5.290 5.470 44,198 -0.06(-1.08%)
Nov 08, 2011 5.440 5.530 5.350 5.530 119,949 +0.09(+1.65%)
Nov 07, 2011 5.340 5.440 5.130 5.440 57,204 +0.04(+0.74%)
Nov 04, 2011 5.260 5.480 5.260 5.400 33,461 -0.06(-1.10%)
Nov 03, 2011 5.270 5.490 5.000 5.460 56,971 +0.19(+3.61%)
Nov 02, 2011 5.130 5.300 4.980 5.270 43,514 +0.18(+3.54%)
Nov 01, 2011 4.950 5.130 4.810 5.090 28,483 -0.01(-0.20%)
Oct 31, 2011 5.100 5.160 4.800 5.100 25,690 -0.10(-1.92%)
Oct 28, 2011 5.540 5.840 5.160 5.200 44,806 -0.30(-5.45%)
Oct 27, 2011 5.240 5.500 5.150 5.500 104,451 +0.31(+5.97%)
Oct 26, 2011 5.060 5.280 5.040 5.190 29,496 +0.15(+2.98%)
Oct 25, 2011 5.250 5.250 4.960 5.040 27,676 -0.21(-4.00%)
Oct 24, 2011 5.290 5.380 5.200 5.250 36,038 -0.05(-0.94%)
Oct 21, 2011 5.150 5.347 5.150 5.300 72,070 +0.14(+2.71%)
Oct 20, 2011 5.050 5.225 4.990 5.160 21,931 +0.14(+2.79%)
Oct 19, 2011 4.970 5.170 4.970 5.020 23,212 +0.06(+1.21%)
Oct 18, 2011 4.940 5.000 4.940 4.960 62,141 +0.03(+0.61%)
Oct 17, 2011 4.970 5.100 4.900 4.930 46,374 -0.07(-1.40%)
Oct 14, 2011 5.030 5.120 4.760 5.000 64,070 -0.04(-0.79%)
Oct 13, 2011 5.240 5.360 4.950 5.040 102,364 -0.20(-3.82%)
Oct 12, 2011 5.060 5.510 5.060 5.240 924,789 +0.15(+2.95%)
Oct 11, 2011 5.220 5.300 4.990 5.090 29,107 -0.11(-2.12%)
Oct 10, 2011 4.910 5.200 4.910 5.200 42,857 +0.20(+4.00%)
Oct 07, 2011 5.240 5.300 4.860 5.000 37,051 -0.23(-4.40%)
Oct 06, 2011 5.160 5.290 5.100 5.230 48,938 +0.05(+0.97%)
Oct 05, 2011 5.260 5.350 5.080 5.180 38,567 -0.07(-1.33%)
Oct 04, 2011 5.250 5.520 5.030 5.250 68,288 +0.02(+0.38%)
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.