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 )

29.86 +0.28 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 4.100 4.194 4.100 4.160 435,360 +0.00(+0.00%)
Apr 27, 2007 4.145 4.164 4.130 4.160 137,225 +0.01(+0.19%)
Apr 26, 2007 4.156 4.200 4.072 4.152 422,330 -0.01(-0.29%)
Apr 25, 2007 4.062 4.190 4.058 4.164 552,200 +0.11(+2.61%)
Apr 24, 2007 4.100 4.100 3.996 4.058 156,300 -0.00(-0.05%)
Apr 23, 2007 3.988 4.100 3.988 4.060 210,550 +0.06(+1.45%)
Apr 20, 2007 3.916 4.036 3.900 4.002 373,225 +0.14(+3.68%)
Apr 19, 2007 3.804 3.868 3.720 3.860 749,755 -0.03(-0.72%)
Apr 18, 2007 3.976 4.004 3.866 3.888 304,845 -0.10(-2.51%)
Apr 17, 2007 3.920 4.004 3.912 3.988 172,260 +0.05(+1.22%)
Apr 16, 2007 4.010 4.032 3.892 3.940 280,055 -0.06(-1.55%)
Apr 13, 2007 4.028 4.032 3.980 4.002 324,730 +0.00(+0.05%)
Apr 12, 2007 4.088 4.090 3.998 4.000 306,910 -0.09(-2.25%)
Apr 11, 2007 4.194 4.214 4.000 4.092 234,635 -0.13(-2.99%)
Apr 10, 2007 4.154 4.242 4.154 4.218 164,955 +0.02(+0.52%)
Apr 09, 2007 4.094 4.200 4.058 4.196 119,410 +0.12(+3.05%)
Apr 05, 2007 4.162 4.162 4.008 4.072 352,085 -0.12(-2.77%)
Apr 04, 2007 4.080 4.200 4.056 4.188 100,365 +0.11(+2.65%)
Apr 03, 2007 4.024 4.176 3.996 4.080 507,910 +0.06(+1.59%)
Apr 02, 2007 4.104 4.192 3.964 4.016 222,170 -0.11(-2.67%)
Mar 30, 2007 4.186 4.280 4.100 4.126 191,930 -0.11(-2.60%)
Mar 29, 2007 4.244 4.250 4.158 4.236 97,880 +0.02(+0.38%)
Mar 28, 2007 4.170 4.280 4.166 4.220 125,700 +0.07(+1.64%)
Mar 27, 2007 4.324 4.440 4.140 4.152 303,015 -0.18(-4.11%)
Mar 26, 2007 4.518 4.696 4.330 4.330 243,850 -0.21(-4.63%)
Mar 23, 2007 4.734 4.734 4.426 4.540 165,855 -0.17(-3.53%)
Mar 22, 2007 4.840 4.840 4.636 4.706 172,355 -0.11(-2.28%)
Mar 21, 2007 4.622 4.832 4.622 4.816 702,350 +0.14(+2.91%)
Mar 20, 2007 4.558 4.698 4.548 4.680 135,510 +0.09(+1.96%)
Mar 19, 2007 4.540 4.614 4.466 4.590 135,255 +0.07(+1.55%)
Mar 16, 2007 4.528 4.592 4.456 4.520 250,915 -0.01(-0.26%)
Mar 15, 2007 4.578 4.588 4.498 4.532 219,360 -0.01(-0.18%)
Mar 14, 2007 4.610 4.614 4.486 4.540 210,065 -0.09(-1.94%)
Mar 13, 2007 4.740 4.738 4.610 4.630 182,535 -0.11(-2.32%)
Mar 12, 2007 4.650 4.756 4.428 4.740 88,450 +0.04(+0.77%)
Mar 09, 2007 4.608 4.730 4.488 4.704 240,090 +0.12(+2.66%)
Mar 08, 2007 4.566 4.588 4.504 4.582 349,745 +0.04(+0.97%)
Mar 07, 2007 4.604 4.714 4.524 4.538 220,145 -0.03(-0.74%)
Mar 06, 2007 4.964 5.084 4.516 4.572 573,685 -0.14(-2.97%)
Mar 05, 2007 4.298 4.784 4.262 4.712 325,775 +0.14(+2.97%)
Mar 02, 2007 4.666 4.700 4.524 4.576 257,250 -0.11(-2.35%)
Mar 01, 2007 4.474 4.876 4.416 4.686 255,855 +0.15(+3.40%)
Feb 28, 2007 4.670 4.680 4.268 4.532 775,460 -0.16(-3.49%)
Feb 27, 2007 4.800 4.978 4.662 4.696 815,785 -0.18(-3.73%)
Feb 26, 2007 5.000 5.000 4.836 4.878 259,900 -0.06(-1.13%)
Feb 23, 2007 4.908 4.984 4.770 4.934 207,685 +0.00(+0.04%)
Feb 22, 2007 4.770 5.020 4.660 4.932 276,345 +0.15(+3.18%)
Feb 21, 2007 4.780 4.818 4.696 4.780 184,450 +0.01(+0.17%)
Feb 20, 2007 4.816 4.816 4.740 4.772 250,205 -0.03(-0.58%)
Feb 16, 2007 4.888 4.900 4.790 4.800 237,875 -0.10(-1.96%)
Feb 15, 2007 5.056 5.056 4.778 4.896 799,095 -0.19(-3.66%)
Feb 14, 2007 5.330 5.368 5.036 5.082 1,578,650 -0.29(-5.33%)
Feb 13, 2007 5.352 5.392 5.310 5.368 364,805 +0.01(+0.19%)
Feb 12, 2007 5.380 5.380 5.258 5.358 204,730 -0.03(-0.59%)
Feb 09, 2007 5.388 5.400 5.318 5.390 358,155 +0.03(+0.52%)
Feb 08, 2007 5.306 5.386 5.300 5.362 120,870 +0.03(+0.52%)
Feb 07, 2007 5.324 5.344 5.298 5.334 118,880 +0.02(+0.34%)
Feb 06, 2007 5.266 5.318 5.188 5.316 164,730 +0.08(+1.49%)
Feb 05, 2007 5.056 5.266 5.028 5.238 281,585 +0.20(+3.97%)
Feb 02, 2007 4.978 5.058 4.960 5.038 317,145 +0.05(+1.08%)
Feb 01, 2007 4.958 4.998 4.922 4.984 151,110 +0.04(+0.81%)
Jan 31, 2007 4.922 4.972 4.920 4.944 243,985 -0.00(-0.08%)
Jan 30, 2007 4.858 4.948 4.854 4.948 129,505 +0.07(+1.39%)
Jan 29, 2007 4.724 4.882 4.724 4.880 112,955 +0.13(+2.82%)
Jan 26, 2007 4.764 4.764 4.648 4.746 92,480 +0.00(+0.08%)
Jan 25, 2007 4.698 4.752 4.640 4.742 174,395 +0.07(+1.50%)
Jan 24, 2007 4.630 4.694 4.630 4.672 134,550 +0.00(+0.09%)
Jan 23, 2007 4.668 4.688 4.592 4.668 440,910 -0.01(-0.26%)
Jan 22, 2007 4.728 4.728 4.504 4.680 406,095 -0.03(-0.68%)
Jan 19, 2007 4.580 4.756 4.580 4.712 351,355 +0.11(+2.39%)
Jan 18, 2007 4.584 4.620 4.518 4.602 504,895 +0.00(+0.09%)
Jan 17, 2007 4.604 4.640 4.562 4.598 245,030 -0.01(-0.13%)
Jan 16, 2007 4.564 4.632 4.498 4.604 259,685 +0.06(+1.37%)
Jan 12, 2007 4.498 4.600 4.444 4.542 355,640 +0.06(+1.43%)
Jan 11, 2007 4.336 4.584 4.316 4.478 420,170 +0.16(+3.80%)
Jan 10, 2007 4.200 4.380 4.200 4.314 437,725 +0.10(+2.47%)
Jan 09, 2007 4.202 4.248 4.200 4.210 69,405 -0.01(-0.19%)
Jan 08, 2007 4.192 4.256 4.182 4.218 219,655 -0.00(-0.05%)
Jan 05, 2007 4.204 4.280 4.142 4.220 164,975 +0.02(+0.48%)
Jan 04, 2007 4.120 4.280 4.120 4.200 218,170 +0.08(+2.04%)
Jan 03, 2007 4.192 4.430 4.006 4.116 355,740 -0.09(-2.19%)
Dec 29, 2006 4.192 4.436 4.062 4.208 1,190,395 +0.04(+0.91%)
Dec 28, 2006 4.162 4.234 4.140 4.170 84,665 -0.01(-0.33%)
Dec 27, 2006 4.202 4.210 4.138 4.184 236,510 -0.01(-0.19%)
Dec 26, 2006 4.240 4.260 4.162 4.192 317,515 -0.03(-0.66%)
Dec 22, 2006 4.306 4.324 4.200 4.220 422,755 -0.11(-2.50%)
Dec 21, 2006 4.386 4.390 4.300 4.328 30,525 -0.04(-0.82%)
Dec 20, 2006 4.330 4.398 4.300 4.364 114,235 +0.09(+2.11%)
Dec 19, 2006 4.374 4.426 4.220 4.274 779,485 -0.13(-2.86%)
Dec 18, 2006 4.434 4.578 4.316 4.400 834,650 -0.01(-0.23%)
Dec 15, 2006 4.412 4.578 4.320 4.410 1,797,485 +0.03(+0.59%)
Dec 14, 2006 4.274 4.410 4.274 4.384 138,035 +0.11(+2.67%)
Dec 13, 2006 4.276 4.362 4.254 4.270 90,860 +0.00(+0.05%)
Dec 12, 2006 4.300 4.312 4.184 4.268 356,705 +0.10(+2.45%)
Dec 11, 2006 4.158 4.356 4.140 4.166 215,145 +0.01(+0.24%)
Dec 08, 2006 4.106 4.179 4.106 4.156 63,250 -0.00(-0.10%)
Dec 07, 2006 4.202 4.202 4.120 4.160 526,280 -0.04(-0.95%)
Dec 06, 2006 4.230 4.300 4.100 4.200 772,935 +0.00(+0.05%)
Dec 05, 2006 4.380 4.380 4.140 4.198 1,432,990 -0.21(-4.81%)
Dec 04, 2006 4.474 4.474 4.396 4.410 705,505 -0.08(-1.69%)
Dec 01, 2006 4.502 4.598 4.478 4.486 323,525 -0.03(-0.71%)
Nov 30, 2006 4.406 4.602 4.382 4.518 351,000 +0.02(+0.53%)
Nov 29, 2006 4.546 4.648 4.344 4.494 2,279,420 -0.41(-8.29%)
Nov 28, 2006 4.846 4.996 4.830 4.900 678,200 +0.01(+0.12%)
Nov 27, 2006 4.894 5.052 4.840 4.894 460,635 -0.00(-0.08%)
Nov 24, 2006 4.920 4.968 4.898 4.898 142,155 -0.06(-1.29%)
Nov 22, 2006 5.162 5.162 4.942 4.962 559,640 -0.11(-2.17%)
Nov 21, 2006 5.064 5.254 4.922 5.072 650,230 +0.01(+0.16%)
Nov 20, 2006 5.094 5.378 4.914 5.064 839,755 -0.03(-0.63%)
Nov 17, 2006 5.182 5.848 5.056 5.096 1,413,985 -0.06(-1.24%)
Nov 16, 2006 4.406 5.472 4.390 5.160 3,632,570 +0.89(+20.90%)
Nov 15, 2006 4.108 4.324 4.034 4.268 864,085 +0.23(+5.70%)
Nov 14, 2006 3.862 4.094 3.862 4.038 243,450 +0.11(+2.91%)
Nov 13, 2006 3.958 4.026 3.834 3.924 129,695 -0.04(-0.96%)
Nov 10, 2006 3.912 4.000 3.888 3.962 288,620 -0.04(-0.95%)
Nov 09, 2006 3.758 4.000 3.758 4.000 660,485 +0.18(+4.60%)
Nov 08, 2006 3.784 3.888 3.650 3.824 549,125 +0.02(+0.58%)
Nov 07, 2006 3.900 3.900 3.786 3.802 655,465 -0.10(-2.51%)
Nov 06, 2006 4.100 4.100 3.900 3.900 472,360 -0.16(-3.94%)
Nov 03, 2006 4.088 4.100 3.956 4.060 216,110 -0.07(-1.79%)
Nov 02, 2006 4.000 4.230 3.912 4.134 394,920 +0.10(+2.58%)
Nov 01, 2006 4.110 4.300 4.000 4.030 557,060 -0.13(-3.12%)
Oct 31, 2006 4.150 4.200 3.850 4.160 443,840 +0.02(+0.53%)
Oct 30, 2006 4.120 4.290 4.042 4.138 494,850 +0.02(+0.44%)
Oct 27, 2006 4.050 4.140 3.950 4.120 1,781,985 +0.10(+2.49%)
Oct 26, 2006 3.806 4.054 3.800 4.020 757,640 +0.12(+3.08%)
Oct 25, 2006 3.476 4.050 3.476 3.900 2,960,245 +0.36(+10.23%)
Oct 24, 2006 3.602 3.646 3.500 3.538 2,224,915 -0.12(-3.28%)
Oct 23, 2006 3.790 3.850 3.560 3.658 3,991,010 -0.11(-2.92%)
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.