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

Exlservice Holdings (NQ: EXLS )

29.05 -0.27 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Nov 29, 2013 5.222 5.304 5.174 5.272 0 +0.08(+1.54%)
Nov 27, 2013 5.160 5.236 5.132 5.192 0 +0.03(+0.54%)
Nov 26, 2013 5.152 5.262 5.111 5.164 0 +0.01(+0.12%)
Nov 25, 2013 5.190 5.262 5.146 5.158 1,045,805 -0.04(-0.69%)
Nov 22, 2013 5.020 5.228 5.020 5.194 0 +0.19(+3.84%)
Nov 21, 2013 5.000 5.078 4.942 5.002 1,232,145 +0.03(+0.56%)
Nov 20, 2013 5.122 5.122 4.956 4.974 0 -0.12(-2.39%)
Nov 19, 2013 4.994 5.226 4.994 5.096 2,563,910 +0.12(+2.37%)
Nov 18, 2013 4.900 5.084 4.892 4.978 0 +0.09(+1.84%)
Nov 15, 2013 4.814 4.898 4.814 4.888 0 +0.07(+1.41%)
Nov 14, 2013 4.836 4.858 4.792 4.820 967,285 +0.00(+0.00%)
Nov 12, 2013 4.750 4.840 4.748 4.820 0 +0.07(+1.52%)
Nov 11, 2013 4.810 4.858 4.739 4.748 0 -0.04(-0.84%)
Nov 08, 2013 4.746 4.880 4.744 4.788 0 +0.06(+1.35%)
Nov 07, 2013 4.806 4.840 4.714 4.724 1,177,790 -0.08(-1.67%)
Nov 06, 2013 4.650 4.824 4.620 4.804 3,198,150 +0.13(+2.85%)
Nov 05, 2013 4.840 5.070 4.596 4.671 7,211,420 -1.14(-19.66%)
Nov 04, 2013 5.834 5.906 5.796 5.814 1,266,970 +0.00(+0.03%)
Nov 01, 2013 5.768 5.880 5.746 5.812 0 +0.03(+0.52%)
Oct 31, 2013 5.830 5.924 5.630 5.782 0 -0.35(-5.74%)
Oct 30, 2013 6.162 6.284 6.114 6.134 1,596,845 +0.01(+0.16%)
Oct 29, 2013 6.194 6.238 6.102 6.124 0 -0.06(-1.03%)
Oct 28, 2013 6.166 6.212 6.132 6.188 0 +0.01(+0.13%)
Oct 25, 2013 6.186 6.198 6.116 6.180 0 +0.02(+0.29%)
Oct 24, 2013 6.156 6.194 6.128 6.162 382,430 +0.01(+0.10%)
Oct 23, 2013 6.088 6.178 6.032 6.156 0 +0.03(+0.49%)
Oct 22, 2013 6.196 6.196 6.114 6.126 383,635 -0.06(-1.03%)
Oct 21, 2013 6.142 6.228 6.140 6.190 695,205 +0.04(+0.68%)
Oct 18, 2013 6.108 6.195 6.072 6.148 956,245 +0.10(+1.62%)
Oct 17, 2013 6.000 6.052 5.982 6.050 829,880 +0.04(+0.60%)
Oct 16, 2013 6.032 6.100 5.986 6.014 795,015 -0.01(-0.17%)
Oct 15, 2013 6.070 6.082 5.980 6.024 754,065 -0.07(-1.18%)
Oct 14, 2013 6.122 6.190 6.022 6.096 2,842,395 -0.07(-1.07%)
Oct 11, 2013 5.944 6.184 5.944 6.162 0 +0.19(+3.15%)
Oct 10, 2013 5.844 5.974 5.820 5.974 897,275 +0.19(+3.25%)
Oct 09, 2013 5.780 5.812 5.730 5.786 584,995 +0.01(+0.17%)
Oct 08, 2013 5.780 5.836 5.734 5.776 840,010 -0.02(-0.28%)
Oct 07, 2013 5.804 5.834 5.790 5.792 0 -0.04(-0.65%)
Oct 04, 2013 5.768 5.856 5.606 5.830 0 +0.05(+0.80%)
Oct 03, 2013 5.800 5.902 5.712 5.784 0 -0.04(-0.62%)
Oct 02, 2013 5.790 5.872 5.790 5.820 571,205 -0.01(-0.10%)
Oct 01, 2013 5.700 5.832 5.678 5.826 987,435 +0.10(+1.78%)
Sep 27, 2013 5.762 5.798 5.688 5.724 0 -0.07(-1.28%)
Sep 26, 2013 5.826 5.864 5.787 5.798 409,835 -0.01(-0.14%)
Sep 25, 2013 5.934 5.934 5.750 5.806 884,510 -0.11(-1.93%)
Sep 24, 2013 5.810 5.922 5.768 5.920 1,590,475 +0.12(+2.13%)
Sep 23, 2013 5.806 5.849 5.752 5.796 702,380 -0.01(-0.10%)
Sep 20, 2013 5.818 5.856 5.732 5.802 0 -0.02(-0.31%)
Sep 19, 2013 5.864 5.890 5.778 5.820 925,370 -0.03(-0.44%)
Sep 18, 2013 5.766 5.882 5.728 5.846 0 +0.07(+1.21%)
Sep 17, 2013 5.716 5.786 5.658 5.776 0 +0.08(+1.33%)
Sep 16, 2013 5.724 5.740 5.696 5.700 0 -0.00(-0.07%)
Sep 13, 2013 5.676 5.730 5.646 5.704 0 +0.05(+0.92%)
Sep 12, 2013 5.682 5.708 5.588 5.652 0 -0.03(-0.53%)
Sep 11, 2013 5.644 5.738 5.618 5.682 0 +0.01(+0.21%)
Sep 10, 2013 5.638 5.676 5.552 5.670 487,460 +0.04(+0.71%)
Sep 09, 2013 5.628 5.632 5.592 5.630 0 +0.02(+0.36%)
Sep 06, 2013 5.638 5.640 5.544 5.610 0 +0.01(+0.14%)
Sep 05, 2013 5.560 5.620 5.540 5.602 0 +0.04(+0.65%)
Sep 04, 2013 5.512 5.580 5.512 5.566 0 +0.07(+1.31%)
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.