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 )

29.09 -0.41 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 30, 2012 5.502 5.508 5.464 5.488 1,350,325 -0.01(-0.15%)
Mar 29, 2012 5.462 5.502 5.406 5.496 500,375 -0.01(-0.11%)
Mar 28, 2012 5.450 5.502 5.388 5.502 882,885 +0.05(+0.95%)
Mar 27, 2012 5.496 5.506 5.422 5.450 763,925 -0.05(-0.87%)
Mar 26, 2012 5.492 5.500 5.476 5.498 415,775 +0.05(+0.88%)
Mar 23, 2012 5.500 5.500 5.422 5.450 354,335 -0.04(-0.76%)
Mar 22, 2012 5.408 5.493 5.394 5.492 421,255 +0.05(+0.92%)
Mar 21, 2012 5.446 5.500 5.436 5.442 625,920 +0.02(+0.37%)
Mar 20, 2012 5.514 5.550 5.392 5.422 439,245 -0.13(-2.34%)
Mar 19, 2012 5.548 5.576 5.506 5.552 519,220 +0.00(+0.00%)
Mar 16, 2012 5.546 5.558 5.500 5.552 732,705 +0.00(+0.07%)
Mar 15, 2012 5.512 5.550 5.460 5.548 656,835 +0.04(+0.69%)
Mar 14, 2012 5.532 5.548 5.472 5.510 1,089,705 -0.04(-0.76%)
Mar 13, 2012 5.486 5.552 5.438 5.552 1,088,195 +0.08(+1.50%)
Mar 12, 2012 5.494 5.496 5.442 5.470 295,865 -0.03(-0.55%)
Mar 09, 2012 5.492 5.526 5.442 5.500 397,320 -0.00(-0.07%)
Mar 08, 2012 5.478 5.540 5.440 5.504 661,185 +0.03(+0.58%)
Mar 07, 2012 5.448 5.474 5.416 5.472 538,400 +0.02(+0.40%)
Mar 06, 2012 5.410 5.480 5.410 5.450 946,530 +0.01(+0.11%)
Mar 05, 2012 5.462 5.482 5.410 5.444 862,820 -0.08(-1.38%)
Mar 02, 2012 5.536 5.582 5.392 5.520 1,650,745 -0.04(-0.72%)
Mar 01, 2012 5.618 5.720 5.554 5.560 1,451,040 -0.01(-0.14%)
Feb 29, 2012 5.392 5.769 5.122 5.568 3,696,040 +0.26(+4.90%)
Feb 28, 2012 5.266 5.352 5.228 5.308 1,096,710 +0.04(+0.68%)
Feb 27, 2012 5.254 5.386 5.220 5.272 712,555 -0.02(-0.45%)
Feb 24, 2012 5.306 5.320 5.280 5.296 1,474,675 -0.01(-0.15%)
Feb 23, 2012 5.300 5.362 5.266 5.304 2,478,595 +0.01(+0.26%)
Feb 22, 2012 5.210 5.292 5.210 5.290 790,345 +0.08(+1.50%)
Feb 21, 2012 5.204 5.222 5.147 5.212 307,175 +0.00(+0.04%)
Feb 17, 2012 5.180 5.220 5.150 5.210 512,350 +0.05(+0.93%)
Feb 16, 2012 5.052 5.192 5.052 5.162 730,765 +0.08(+1.53%)
Feb 15, 2012 5.054 5.100 5.006 5.084 650,615 +0.03(+0.51%)
Feb 14, 2012 4.960 5.060 4.905 5.058 723,465 +0.09(+1.81%)
Feb 13, 2012 4.922 4.978 4.914 4.968 231,910 +0.07(+1.51%)
Feb 10, 2012 4.912 4.950 4.883 4.894 354,630 -0.04(-0.89%)
Feb 09, 2012 4.936 4.958 4.880 4.938 775,855 +0.02(+0.37%)
Feb 08, 2012 4.958 4.974 4.894 4.920 560,045 -0.04(-0.77%)
Feb 07, 2012 4.936 4.980 4.908 4.958 406,695 -0.01(-0.24%)
Feb 06, 2012 4.956 4.986 4.922 4.970 316,180 +0.01(+0.24%)
Feb 03, 2012 4.866 4.974 4.836 4.958 387,140 +0.16(+3.29%)
Feb 02, 2012 4.980 4.986 4.756 4.800 880,240 -0.19(-3.85%)
Feb 01, 2012 4.870 5.012 4.818 4.992 637,980 +0.16(+3.40%)
Jan 31, 2012 4.804 4.884 4.750 4.828 573,930 +0.03(+0.54%)
Jan 30, 2012 4.840 4.840 4.734 4.802 406,270 -0.05(-1.11%)
Jan 27, 2012 4.806 4.864 4.792 4.856 366,340 +0.02(+0.50%)
Jan 26, 2012 4.746 4.862 4.742 4.832 636,950 +0.10(+2.03%)
Jan 25, 2012 4.558 4.760 4.518 4.736 1,257,160 +0.18(+4.00%)
Jan 24, 2012 4.526 4.572 4.494 4.554 426,890 +0.00(+0.04%)
Jan 23, 2012 4.564 4.586 4.502 4.552 343,045 -0.03(-0.61%)
Jan 20, 2012 4.624 4.638 4.572 4.580 366,560 -0.06(-1.21%)
Jan 19, 2012 4.726 4.740 4.616 4.636 2,098,865 -0.09(-1.90%)
Jan 18, 2012 4.716 4.776 4.630 4.726 1,076,465 +0.02(+0.38%)
Jan 17, 2012 4.726 4.858 4.696 4.708 1,080,660 +0.13(+2.84%)
Jan 13, 2012 4.550 4.588 4.496 4.578 533,785 +0.01(+0.31%)
Jan 12, 2012 4.492 4.604 4.452 4.564 434,630 +0.06(+1.24%)
Jan 11, 2012 4.420 4.522 4.400 4.508 1,009,675 +0.08(+1.90%)
Jan 10, 2012 4.438 4.502 4.398 4.424 566,090 +0.02(+0.55%)
Jan 09, 2012 4.360 4.439 4.326 4.400 966,035 +0.04(+1.01%)
Jan 06, 2012 4.440 4.446 4.294 4.356 452,230 -0.08(-1.85%)
Jan 05, 2012 4.422 4.562 4.380 4.438 550,805 -0.00(-0.05%)
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.