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 (%)
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%)
Mar 01, 2012 8.210 8.640 8.130 8.210 69,531 -0.14(-1.68%)
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%)
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%)
Oct 03, 2011 5.490 5.560 5.230 5.230 63,553 -0.33(-5.94%)
Sep 30, 2011 5.580 5.580 5.310 5.560 52,863 -0.05(-0.89%)
Sep 29, 2011 5.760 5.820 5.500 5.610 80,113 -0.11(-1.92%)
Sep 28, 2011 5.950 5.970 5.700 5.720 62,308 -0.23(-3.87%)
Sep 27, 2011 6.100 6.130 5.890 5.950 65,560 -0.08(-1.33%)
Sep 26, 2011 5.990 6.380 5.980 6.030 78,973 +0.15(+2.55%)
Sep 23, 2011 5.390 5.920 5.330 5.880 108,103 +0.53(+9.91%)
Sep 22, 2011 5.290 5.410 5.261 5.350 47,544 +0.02(+0.38%)
Sep 21, 2011 5.410 5.540 5.320 5.330 45,328 -0.08(-1.48%)
Sep 20, 2011 5.440 5.560 5.410 5.410 50,376 +0.00(+0.00%)
Sep 19, 2011 5.460 5.500 5.400 5.410 39,900 -0.11(-1.99%)
Sep 16, 2011 5.470 5.590 5.470 5.520 48,361 +0.11(+2.03%)
Sep 15, 2011 5.660 5.670 5.360 5.410 134,757 -0.12(-2.17%)
Sep 14, 2011 5.440 5.590 5.310 5.530 34,131 +0.12(+2.22%)
Sep 13, 2011 5.360 5.460 5.300 5.410 26,623 +0.05(+0.93%)
Sep 12, 2011 5.370 5.450 5.300 5.360 130,472 +0.09(+1.71%)
Sep 09, 2011 5.490 5.880 5.170 5.270 74,355 -0.14(-2.59%)
Sep 08, 2011 5.320 5.510 5.300 5.410 36,891 -0.13(-2.35%)
Sep 07, 2011 5.590 5.590 5.290 5.540 77,892 +0.23(+4.33%)
Sep 06, 2011 5.170 5.350 5.170 5.310 33,776 +0.06(+1.14%)
Sep 02, 2011 5.440 5.440 5.110 5.250 34,200 -0.25(-4.55%)
Sep 01, 2011 5.460 5.540 5.350 5.500 124,416 +0.02(+0.36%)
Aug 31, 2011 5.060 5.610 5.060 5.480 138,363 +0.44(+8.73%)
Aug 30, 2011 5.120 5.210 5.000 5.040 23,123 -0.21(-4.00%)
Aug 29, 2011 4.990 5.390 4.800 5.250 76,684 +0.55(+11.70%)
Aug 26, 2011 4.580 4.910 4.360 4.700 47,457 +0.11(+2.40%)
Aug 25, 2011 4.570 4.780 4.500 4.590 79,937 +0.02(+0.44%)
Aug 24, 2011 4.490 4.810 4.320 4.570 54,951 +0.12(+2.70%)
Aug 23, 2011 3.800 4.700 3.460 4.450 117,021 +0.65(+17.11%)
Aug 22, 2011 4.510 4.510 3.760 3.800 24,443 -0.60(-13.64%)
Aug 19, 2011 4.750 4.810 4.390 4.400 40,679 -0.28(-5.98%)
Aug 18, 2011 5.000 5.000 4.620 4.680 17,611 -0.34(-6.77%)
Aug 17, 2011 5.000 5.070 5.000 5.020 12,690 +0.05(+1.01%)
Aug 16, 2011 5.140 5.140 4.960 4.970 16,484 -0.18(-3.50%)
Aug 15, 2011 5.190 5.190 5.100 5.150 27,488 -0.01(-0.19%)
Aug 12, 2011 4.890 5.210 4.839 5.160 28,335 +0.24(+4.88%)
Aug 11, 2011 4.840 4.920 4.500 4.920 97,196 +0.08(+1.65%)
Aug 10, 2011 5.340 5.400 4.810 4.840 31,931 -0.57(-10.54%)
Aug 09, 2011 5.310 5.510 5.070 5.410 70,676 +0.14(+2.66%)
Aug 08, 2011 5.310 5.500 5.270 5.270 77,628 -0.09(-1.68%)
Aug 05, 2011 5.340 5.390 4.860 5.360 63,526 -0.18(-3.25%)
Aug 04, 2011 5.680 5.840 5.540 5.540 30,395 -0.19(-3.32%)
Aug 03, 2011 5.630 5.860 5.450 5.730 48,380 +0.15(+2.69%)
Aug 02, 2011 5.690 5.820 5.580 5.580 19,803 -0.15(-2.62%)
Aug 01, 2011 5.770 5.820 5.620 5.730 38,842 -0.02(-0.35%)
Jul 29, 2011 5.800 5.810 5.670 5.750 18,329 -0.07(-1.20%)
Jul 28, 2011 5.630 5.830 5.500 5.820 62,439 +0.21(+3.74%)
Jul 27, 2011 6.000 6.080 5.530 5.610 266,198 -0.33(-5.56%)
Jul 26, 2011 5.940 6.020 5.850 5.940 13,195 -0.01(-0.17%)
Jul 25, 2011 5.920 6.105 5.906 5.950 39,700 -0.02(-0.34%)
Jul 22, 2011 5.940 5.970 5.930 5.970 45,466 -0.07(-1.16%)
Jul 21, 2011 5.980 6.260 5.960 6.040 12,143 +0.00(+0.00%)
Jul 20, 2011 5.950 6.090 5.910 6.040 8,721 +0.04(+0.67%)
Jul 19, 2011 6.030 6.030 5.590 6.000 20,345 +0.43(+7.72%)
Jul 18, 2011 5.660 5.660 5.320 5.570 21,951 -0.08(-1.42%)
Jul 15, 2011 5.730 5.790 5.650 5.650 18,446 -0.10(-1.74%)
Jul 14, 2011 6.140 6.140 5.630 5.750 5,607 +0.08(+1.41%)
Jul 13, 2011 5.530 5.670 5.530 5.670 8,739 +0.14(+2.53%)
Jul 12, 2011 5.620 5.650 5.530 5.530 7,435 -0.09(-1.60%)
Jul 11, 2011 5.660 5.690 5.500 5.620 18,120 -0.03(-0.53%)
Jul 08, 2011 5.790 5.810 5.640 5.650 16,135 -0.19(-3.25%)
Jul 07, 2011 5.780 6.020 5.720 5.840 24,605 +0.11(+1.92%)
Jul 06, 2011 5.580 5.730 5.495 5.730 9,615 +0.17(+3.06%)
Jul 05, 2011 5.730 5.780 5.490 5.560 20,739 -0.22(-3.81%)
Jul 01, 2011 5.780 5.830 5.550 5.780 14,502 +0.04(+0.70%)
Jun 30, 2011 5.890 5.980 5.720 5.740 11,417 -0.12(-2.05%)
Jun 29, 2011 5.960 6.050 5.820 5.860 16,863 -0.14(-2.33%)
Jun 28, 2011 5.860 6.155 5.860 6.000 30,319 +0.09(+1.52%)
Jun 27, 2011 5.950 5.950 5.640 5.910 72,970 +0.05(+0.85%)
Jun 24, 2011 5.820 6.130 5.650 5.860 780,425 +0.16(+2.81%)
Jun 23, 2011 5.680 5.900 5.630 5.700 19,076 +0.07(+1.24%)
Jun 22, 2011 5.700 5.730 5.240 5.630 53,291 +0.33(+6.23%)
Jun 21, 2011 5.440 5.440 5.240 5.300 30,907 -0.10(-1.85%)
Jun 20, 2011 5.395 5.470 5.310 5.400 67,080 -0.49(-8.32%)
Jun 17, 2011 6.300 6.300 5.740 5.890 205,538 -0.41(-6.51%)
Jun 16, 2011 6.280 6.380 6.120 6.300 219,905 +0.10(+1.61%)
Jun 15, 2011 6.300 6.350 6.120 6.200 46,463 -0.10(-1.59%)
Jun 14, 2011 6.240 6.400 6.120 6.300 76,158 +0.02(+0.32%)
Jun 13, 2011 6.510 6.600 6.250 6.280 157,201 -0.16(-2.48%)
Jun 10, 2011 6.750 6.770 6.350 6.440 110,571 -0.26(-3.88%)
Jun 09, 2011 6.800 6.940 6.540 6.700 42,840 -0.05(-0.74%)
Jun 08, 2011 6.900 6.900 6.600 6.750 8,142 -0.09(-1.32%)
Jun 07, 2011 6.740 6.950 6.680 6.840 41,743 +0.15(+2.24%)
Jun 06, 2011 6.660 6.860 6.490 6.690 132,893 +0.12(+1.83%)
Jun 03, 2011 6.420 6.610 6.320 6.570 6,262 -0.23(-3.38%)
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.