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 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%)
May 02, 2011 6.970 6.970 6.930 6.930 123,592 -0.12(-1.72%)
Apr 29, 2011 6.850 7.150 6.220 7.051 89,684 +0.16(+2.34%)
Apr 28, 2011 7.250 7.250 6.860 6.890 11,135 -0.33(-4.57%)
Apr 27, 2011 7.280 7.300 7.180 7.220 17,470 -0.08(-1.10%)
Apr 26, 2011 7.350 7.350 7.101 7.300 12,527 +0.02(+0.27%)
Apr 25, 2011 7.390 7.390 7.250 7.280 25,315 +0.14(+1.95%)
Apr 21, 2011 6.620 7.180 6.620 7.141 30,361 +0.26(+3.79%)
Apr 20, 2011 6.670 6.880 6.640 6.880 95,403 +0.10(+1.47%)
Apr 19, 2011 6.720 6.899 6.570 6.780 170,337 +0.11(+1.65%)
Apr 18, 2011 6.730 6.790 6.190 6.670 219,693 -0.26(-3.82%)
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.