Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2019		98.99	98.99	98.99	0	+0.00(+0.00%)
Apr 15, 2019	98.98	98.99	98.97	98.99	1,103,543	+0.05(+0.05%)
Apr 12, 2019	98.93	98.94	98.88	98.94	1,092,200	+0.04(+0.04%)
Apr 11, 2019	98.92	98.94	98.89	98.90	919,350	-0.03(-0.03%)
Apr 10, 2019	98.86	98.94	98.86	98.93	1,123,734	+0.08(+0.08%)
Apr 09, 2019	98.88	98.90	98.80	98.85	2,593,895	-0.02(-0.02%)
Apr 08, 2019	98.87	98.90	98.86	98.87	1,481,633	+0.00(+0.00%)
Apr 05, 2019	98.87	98.89	98.85	98.87	1,764,900	-0.01(-0.01%)
Apr 04, 2019	98.85	98.88	98.81	98.88	1,969,781	+0.03(+0.03%)
Apr 03, 2019	98.84	98.86	98.80	98.85	1,334,944	+0.01(+0.01%)
Apr 02, 2019	98.78	98.85	98.76	98.84	1,153,101	+0.05(+0.05%)
Apr 01, 2019	98.72	98.82	98.65	98.79	1,169,088	+0.10(+0.10%)
Mar 29, 2019	98.65	98.73	98.58	98.69	1,312,800	+0.09(+0.09%)
Mar 28, 2019	98.73	98.74	98.56	98.60	2,103,927	-0.15(-0.15%)
Mar 27, 2019	98.63	98.77	98.58	98.75	2,241,753	+0.13(+0.13%)
Mar 26, 2019	98.92	98.92	98.61	98.62	2,269,071	+0.07(+0.07%)
Mar 25, 2019	98.55	98.60	98.50	98.55	2,168,875	+0.00(+0.00%)
Mar 22, 2019	98.67	98.71	98.50	98.55	998,400	-0.14(-0.14%)
Mar 21, 2019	98.67	98.76	98.63	98.69	444,928	+0.00(+0.00%)
Mar 20, 2019	98.71	98.79	98.63	98.69	576,111	-0.02(-0.02%)
Mar 19, 2019	99.00	99.00	98.67	98.71	599,386	-0.23(-0.23%)
Mar 18, 2019	98.65	98.99	98.60	98.94	369,285	+0.27(+0.27%)
Mar 15, 2019	98.91	98.94	98.65	98.67	784,900	-0.10(-0.10%)
Mar 14, 2019	99.17	99.25	98.71	98.77	652,620	-0.51(-0.51%)
Mar 13, 2019	99.20	99.34	99.10	99.28	240,163	+0.22(+0.22%)
Mar 12, 2019	99.28	99.34	99.02	99.06	322,120	-0.34(-0.34%)
Mar 11, 2019	99.19	99.44	99.05	99.40	217,140	+0.33(+0.33%)
Mar 08, 2019	99.00	99.33	99.00	99.07	634,000	-0.01(-0.01%)
Mar 07, 2019	99.27	99.66	99.05	99.08	524,459	-0.25(-0.25%)
Mar 06, 2019	99.49	99.60	99.04	99.33	435,334	-0.40(-0.40%)
Mar 05, 2019	99.07	100.00	98.80	99.73	1,522,660	+0.61(+0.62%)
Mar 04, 2019	99.50	99.52	99.00	99.12	632,870	-0.40(-0.40%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ellie Mae Inc (NY: ELLI )

Historical Prices