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 (%)
Sep 29, 2017 81.31 82.17 81.15 82.13 425,967 +1.10(+1.36%)
Sep 28, 2017 83.29 83.29 80.71 81.03 486,435 -2.63(-3.14%)
Sep 27, 2017 83.73 84.78 83.36 83.66 485,737 +0.56(+0.67%)
Sep 26, 2017 84.33 84.76 83.03 83.10 328,595 -0.68(-0.81%)
Sep 25, 2017 85.73 85.88 83.44 83.78 375,952 -1.95(-2.27%)
Sep 22, 2017 84.69 85.83 84.34 85.73 245,008 +0.97(+1.14%)
Sep 21, 2017 84.90 85.56 83.99 84.76 215,046 -0.12(-0.14%)
Sep 20, 2017 84.75 85.19 84.29 84.88 235,628 -0.05(-0.06%)
Sep 19, 2017 85.98 85.98 84.77 84.93 200,909 -0.77(-0.90%)
Sep 18, 2017 85.68 87.33 85.27 85.70 487,817 +0.30(+0.35%)
Sep 15, 2017 85.01 85.69 84.52 85.40 463,201 +0.37(+0.44%)
Sep 14, 2017 83.58 85.06 83.27 85.03 320,240 +1.12(+1.33%)
Sep 13, 2017 84.24 85.05 83.58 83.91 315,132 -0.43(-0.51%)
Sep 12, 2017 84.22 84.38 82.89 84.34 265,062 +0.14(+0.17%)
Sep 11, 2017 83.84 85.20 83.84 84.20 262,875 +0.97(+1.17%)
Sep 08, 2017 84.11 85.46 82.76 83.23 333,514 -1.01(-1.20%)
Sep 07, 2017 83.99 84.98 83.37 84.24 503,826 +0.57(+0.68%)
Sep 06, 2017 84.58 85.03 83.47 83.67 315,969 -0.67(-0.79%)
Sep 05, 2017 85.60 86.39 83.95 84.34 332,056 -1.46(-1.70%)
Sep 01, 2017 83.00 86.31 82.81 85.80 694,455 +2.82(+3.40%)
Aug 31, 2017 83.29 83.39 82.16 82.98 216,500 -0.16(-0.19%)
Aug 30, 2017 82.29 83.79 81.75 83.14 669,676 +0.89(+1.08%)
Aug 29, 2017 80.84 82.96 80.84 82.25 401,004 +0.74(+0.91%)
Aug 28, 2017 81.55 81.62 80.93 81.51 211,997 +0.22(+0.27%)
Aug 25, 2017 83.07 83.27 81.26 81.29 219,700 -1.19(-1.44%)
Aug 24, 2017 82.73 83.72 82.26 82.48 449,407 -0.01(-0.01%)
Aug 23, 2017 82.39 83.34 82.24 82.49 263,434 -0.59(-0.71%)
Aug 22, 2017 81.84 83.55 81.57 83.08 291,835 +1.61(+1.98%)
Aug 21, 2017 80.86 81.66 79.71 81.47 443,555 +0.61(+0.75%)
Aug 18, 2017 81.30 82.16 80.84 80.86 607,721 -1.03(-1.26%)
Aug 17, 2017 83.75 84.34 81.81 81.89 533,823 -2.18(-2.59%)
Aug 16, 2017 84.53 84.94 83.85 84.07 422,906 -0.19(-0.23%)
Aug 15, 2017 85.81 86.10 84.11 84.26 469,477 -1.63(-1.90%)
Aug 14, 2017 85.00 86.27 84.80 85.89 419,698 +1.91(+2.27%)
Aug 11, 2017 83.01 84.38 82.01 83.98 456,540 +0.74(+0.89%)
Aug 10, 2017 86.01 86.33 83.21 83.24 457,089 -2.94(-3.41%)
Aug 09, 2017 86.49 87.01 85.21 86.18 672,086 -0.82(-0.94%)
Aug 08, 2017 87.94 88.16 86.36 87.00 575,553 -1.44(-1.63%)
Aug 07, 2017 88.63 89.59 87.56 88.44 419,292 -0.51(-0.57%)
Aug 04, 2017 89.49 89.96 87.78 88.95 789,685 -0.54(-0.60%)
Aug 03, 2017 88.59 89.83 88.22 89.49 707,925 +0.70(+0.79%)
Aug 02, 2017 87.18 88.90 86.22 88.79 862,364 +2.04(+2.35%)
Aug 01, 2017 87.48 87.59 85.77 86.75 710,547 -0.47(-0.54%)
Jul 31, 2017 90.37 90.91 86.60 87.22 1,272,874 -3.47(-3.83%)
Jul 28, 2017 85.20 93.80 83.60 90.69 4,187,844 -19.21(-17.48%)
Jul 27, 2017 113.84 114.13 109.00 109.90 863,977 -3.49(-3.08%)
Jul 26, 2017 114.37 114.95 112.90 113.39 335,345 -0.60(-0.53%)
Jul 25, 2017 113.43 114.92 110.77 113.99 292,404 +0.54(+0.48%)
Jul 24, 2017 109.79 114.71 109.18 113.45 305,715 +3.56(+3.24%)
Jul 21, 2017 111.00 111.00 109.28 109.89 202,568 -0.02(-0.02%)
Jul 20, 2017 110.29 110.29 109.18 109.91 184,457 -0.01(-0.01%)
Jul 19, 2017 110.28 110.79 109.10 109.92 278,704 +0.06(+0.05%)
Jul 18, 2017 109.94 110.85 109.18 109.86 233,807 -0.46(-0.42%)
Jul 17, 2017 111.60 111.60 109.89 110.32 131,638 -1.43(-1.28%)
Jul 14, 2017 110.48 112.19 109.40 111.75 275,281 +1.78(+1.62%)
Jul 13, 2017 110.26 110.87 109.28 109.97 274,702 -0.27(-0.24%)
Jul 12, 2017 108.75 110.38 108.02 110.24 224,861 +2.54(+2.36%)
Jul 11, 2017 107.28 108.76 106.73 107.70 162,765 +0.17(+0.16%)
Jul 10, 2017 108.01 108.73 106.41 107.53 352,483 -0.54(-0.50%)
Jul 07, 2017 107.08 110.29 107.08 108.07 340,342 +1.30(+1.22%)
Jul 06, 2017 107.43 108.09 106.05 106.77 180,012 -1.94(-1.78%)
Jul 05, 2017 107.82 110.03 107.82 108.71 259,478 +0.91(+0.84%)
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.