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 (%)
May 31, 2012 16.01 16.48 15.89 16.25 1,102,217 +0.24(+1.50%)
May 30, 2012 16.04 16.38 15.71 16.01 162,134 -0.41(-2.50%)
May 29, 2012 15.90 16.69 14.92 16.42 320,567 +0.87(+5.59%)
May 25, 2012 15.50 15.59 15.30 15.55 124,490 +0.20(+1.30%)
May 24, 2012 15.60 15.73 15.12 15.35 356,254 +0.18(+1.19%)
May 23, 2012 15.15 15.30 14.87 15.17 137,254 -0.05(-0.33%)
May 22, 2012 15.25 15.50 15.06 15.22 117,201 +0.03(+0.20%)
May 21, 2012 15.06 15.32 14.30 15.19 154,145 +0.11(+0.73%)
May 18, 2012 15.51 15.58 14.93 15.08 96,192 -0.30(-1.95%)
May 17, 2012 15.30 15.54 15.21 15.38 135,795 +0.05(+0.33%)
May 16, 2012 15.49 15.71 15.15 15.33 147,501 -0.01(-0.07%)
May 15, 2012 15.13 15.43 14.50 15.34 185,433 +0.25(+1.66%)
May 14, 2012 15.35 15.38 15.05 15.09 79,642 -0.31(-2.01%)
May 11, 2012 15.42 15.55 15.25 15.40 71,542 -0.04(-0.26%)
May 10, 2012 15.40 15.58 15.29 15.44 72,558 +0.04(+0.26%)
May 09, 2012 15.37 15.60 15.28 15.40 107,154 -0.06(-0.39%)
May 08, 2012 15.33 15.63 15.25 15.46 95,242 +0.13(+0.85%)
May 07, 2012 15.39 15.80 15.10 15.33 420,576 -0.24(-1.54%)
May 04, 2012 15.07 15.65 14.03 15.57 285,199 +0.21(+1.37%)
May 03, 2012 13.61 15.50 13.60 15.36 724,081 +2.60(+20.38%)
May 02, 2012 13.00 13.00 12.57 12.76 89,805 -0.39(-2.97%)
May 01, 2012 12.90 13.60 12.71 13.15 102,571 +0.19(+1.47%)
Apr 30, 2012 12.79 13.19 12.73 12.96 51,344 +0.06(+0.47%)
Apr 27, 2012 13.11 13.24 12.71 12.90 43,727 -0.27(-2.05%)
Apr 26, 2012 13.14 13.41 13.01 13.17 176,189 +0.05(+0.38%)
Apr 25, 2012 12.86 13.21 12.82 13.12 92,342 +0.42(+3.31%)
Apr 24, 2012 12.13 13.25 12.13 12.70 255,123 +0.69(+5.75%)
Apr 23, 2012 11.98 12.21 11.81 12.01 104,946 -0.19(-1.56%)
Apr 20, 2012 12.20 12.42 12.00 12.20 55,461 +0.20(+1.67%)
Apr 19, 2012 11.87 12.19 11.73 12.00 73,159 -0.10(-0.83%)
Apr 18, 2012 11.83 12.13 11.71 12.10 46,346 +0.21(+1.77%)
Apr 17, 2012 12.01 12.20 11.69 11.89 90,914 -0.17(-1.41%)
Apr 16, 2012 11.99 12.10 11.53 12.06 55,213 +0.41(+3.52%)
Apr 13, 2012 11.98 11.98 11.44 11.65 48,996 -0.35(-2.92%)
Apr 12, 2012 11.23 12.00 11.12 12.00 87,710 +0.73(+6.48%)
Apr 11, 2012 10.82 11.31 10.80 11.27 24,954 +0.48(+4.45%)
Apr 10, 2012 11.01 11.01 10.75 10.79 68,478 -0.23(-2.09%)
Apr 09, 2012 10.86 11.02 10.77 11.02 46,261 +0.02(+0.18%)
Apr 05, 2012 10.89 11.00 10.89 11.00 22,169 +0.01(+0.09%)
Apr 04, 2012 10.87 10.99 10.83 10.99 90,360 +0.05(+0.46%)
Apr 03, 2012 10.90 10.96 10.65 10.94 49,065 +0.03(+0.27%)
Apr 02, 2012 11.26 11.26 10.59 10.91 163,411 -0.25(-2.24%)
Mar 30, 2012 10.45 11.16 10.45 11.16 115,065 +0.86(+8.35%)
Mar 29, 2012 10.27 10.45 10.00 10.30 135,014 -0.10(-0.96%)
Mar 28, 2012 10.62 10.65 10.24 10.40 157,529 -0.20(-1.89%)
Mar 27, 2012 10.50 10.80 10.41 10.60 114,942 +0.14(+1.34%)
Mar 26, 2012 10.88 10.93 10.40 10.46 69,510 -0.24(-2.24%)
Mar 23, 2012 10.50 10.77 10.45 10.70 62,064 +0.26(+2.49%)
Mar 22, 2012 10.41 10.51 10.25 10.44 42,779 -0.02(-0.19%)
Mar 21, 2012 10.32 10.59 10.30 10.46 77,878 +0.21(+2.05%)
Mar 20, 2012 10.44 10.44 10.09 10.25 82,505 -0.28(-2.66%)
Mar 19, 2012 9.930 10.54 9.930 10.53 67,787 +0.38(+3.74%)
Mar 16, 2012 10.07 10.20 9.910 10.15 195,665 +0.06(+0.59%)
Mar 15, 2012 9.000 10.10 9.000 10.09 322,703 +1.07(+11.86%)
Mar 14, 2012 9.080 9.080 8.970 9.020 92,914 -0.04(-0.44%)
Mar 13, 2012 9.030 9.060 8.940 9.060 288,787 +0.05(+0.55%)
Mar 12, 2012 8.870 9.100 8.830 9.010 85,480 +0.09(+1.01%)
Mar 09, 2012 8.850 8.966 8.830 8.920 40,984 +0.07(+0.79%)
Mar 08, 2012 8.730 8.880 8.660 8.850 24,124 +0.15(+1.72%)
Mar 07, 2012 8.600 8.710 8.600 8.700 12,737 +0.10(+1.16%)
Mar 06, 2012 8.680 8.680 8.500 8.600 46,192 -0.14(-1.60%)
Mar 05, 2012 7.780 8.850 7.780 8.740 79,881 -0.06(-0.68%)
Mar 02, 2012 8.250 8.800 8.250 8.800 117,680 +0.59(+7.19%)
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.