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 (%)
Feb 29, 2012 8.490 8.760 8.120 8.350 78,675 -0.11(-1.30%)
Feb 28, 2012 8.770 8.780 8.060 8.460 112,475 -0.44(-4.94%)
Feb 27, 2012 8.960 9.140 8.790 8.900 54,777 -0.08(-0.89%)
Feb 24, 2012 9.010 9.189 8.550 8.980 401,594 +1.05(+13.24%)
Feb 23, 2012 7.410 8.160 7.410 7.930 126,664 +0.57(+7.74%)
Feb 22, 2012 7.230 7.490 7.230 7.360 117,550 +0.08(+1.10%)
Feb 21, 2012 6.830 7.310 6.830 7.280 136,315 +0.53(+7.85%)
Feb 17, 2012 6.950 6.972 6.740 6.750 38,202 -0.20(-2.88%)
Feb 16, 2012 6.890 6.950 6.890 6.950 12,546 +0.07(+1.02%)
Feb 15, 2012 6.850 6.950 6.821 6.880 43,887 +0.05(+0.73%)
Feb 14, 2012 6.640 6.860 6.640 6.830 25,148 +0.16(+2.40%)
Feb 13, 2012 6.580 6.690 6.550 6.670 12,838 +0.14(+2.14%)
Feb 10, 2012 6.450 6.600 6.450 6.530 7,821 +0.09(+1.40%)
Feb 09, 2012 6.440 6.450 6.440 6.440 2,893 -0.01(-0.16%)
Feb 08, 2012 6.420 6.480 6.360 6.450 93,654 +0.03(+0.47%)
Feb 07, 2012 6.630 6.630 6.320 6.420 20,850 +0.15(+2.39%)
Feb 06, 2012 6.280 6.280 6.190 6.270 5,087 -0.02(-0.32%)
Feb 03, 2012 6.120 6.290 6.120 6.290 21,322 +0.28(+4.66%)
Feb 02, 2012 5.980 6.100 5.970 6.010 152,610 +0.01(+0.17%)
Feb 01, 2012 5.900 6.000 5.860 6.000 21,958 +0.11(+1.87%)
Jan 31, 2012 6.000 6.000 5.599 5.890 40,587 -0.13(-2.16%)
Jan 30, 2012 5.650 6.090 5.650 6.020 26,911 +0.36(+6.36%)
Jan 27, 2012 5.650 5.680 5.600 5.660 36,094 +0.02(+0.35%)
Jan 26, 2012 5.700 5.700 5.630 5.640 78,367 -0.03(-0.53%)
Jan 25, 2012 5.630 5.680 5.560 5.670 314,998 +0.04(+0.71%)
Jan 24, 2012 5.520 5.630 5.390 5.630 14,217 +0.08(+1.44%)
Jan 23, 2012 5.520 5.550 5.510 5.550 3,553 +0.05(+0.91%)
Jan 20, 2012 5.390 5.500 5.390 5.500 33,741 +0.07(+1.29%)
Jan 19, 2012 5.510 5.550 5.400 5.430 258,281 -0.13(-2.34%)
Jan 18, 2012 5.480 5.560 5.450 5.560 23,709 +0.06(+1.09%)
Jan 17, 2012 5.440 5.510 5.410 5.500 51,063 +0.10(+1.85%)
Jan 13, 2012 5.440 5.460 5.400 5.400 19,705 -0.11(-2.00%)
Jan 12, 2012 5.500 5.510 5.470 5.510 9,526 +0.01(+0.18%)
Jan 11, 2012 5.500 5.520 5.428 5.500 142,002 +0.00(+0.00%)
Jan 10, 2012 5.540 5.650 5.480 5.500 133,809 +0.01(+0.18%)
Jan 09, 2012 5.500 5.500 5.450 5.490 9,774 -0.01(-0.18%)
Jan 06, 2012 5.550 5.550 5.450 5.500 30,092 -0.05(-0.90%)
Jan 05, 2012 5.510 5.570 5.510 5.550 10,340 +0.02(+0.36%)
Jan 04, 2012 5.480 5.530 5.460 5.530 12,912 -0.12(-2.12%)
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%)
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.