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, 2015 6.738 6.968 6.732 6.886 1,654,255 +0.05(+0.70%)
Apr 29, 2015 6.770 6.858 6.738 6.838 741,745 +0.01(+0.12%)
Apr 28, 2015 6.774 6.868 6.730 6.830 600,060 +0.05(+0.74%)
Apr 27, 2015 6.764 6.834 6.664 6.780 1,018,850 +0.05(+0.71%)
Apr 24, 2015 6.708 6.754 6.642 6.732 532,840 +0.00(+0.03%)
Apr 23, 2015 6.600 6.738 6.565 6.730 1,181,885 +0.10(+1.54%)
Apr 22, 2015 6.640 6.724 6.570 6.628 628,730 -0.02(-0.33%)
Apr 21, 2015 6.740 6.816 6.642 6.650 360,885 -0.08(-1.22%)
Apr 20, 2015 6.700 6.812 6.670 6.732 430,680 +0.07(+1.11%)
Apr 17, 2015 6.820 6.826 6.656 6.658 538,445 -0.21(-3.11%)
Apr 16, 2015 6.830 6.940 6.830 6.872 599,990 +0.01(+0.09%)
Apr 15, 2015 6.922 6.922 6.842 6.866 582,095 -0.01(-0.12%)
Apr 14, 2015 6.682 6.908 6.668 6.874 1,030,680 +0.20(+2.97%)
Apr 13, 2015 6.836 6.880 6.636 6.676 1,745,595 -0.17(-2.43%)
Apr 10, 2015 6.946 7.006 6.828 6.842 1,062,015 -0.10(-1.50%)
Apr 09, 2015 7.098 7.132 6.936 6.946 945,855 -0.16(-2.31%)
Apr 08, 2015 7.098 7.126 7.048 7.110 1,598,240 +0.01(+0.17%)
Apr 07, 2015 7.100 7.158 7.074 7.098 1,169,900 -0.03(-0.42%)
Apr 06, 2015 7.172 7.192 7.101 7.128 1,096,970 -0.07(-0.97%)
Apr 02, 2015 7.302 7.198 7.198 7.198 1,019,500 -0.10(-1.42%)
Apr 01, 2015 7.402 7.428 7.218 7.302 660,685 -0.14(-1.85%)
Mar 31, 2015 7.380 7.498 7.358 7.440 588,290 +0.00(+0.05%)
Mar 30, 2015 7.316 7.474 7.292 7.436 510,515 +0.14(+1.89%)
Mar 27, 2015 7.340 7.362 7.186 7.298 708,630 -0.06(-0.82%)
Mar 26, 2015 7.306 7.430 7.306 7.358 634,290 +0.02(+0.22%)
Mar 25, 2015 7.476 7.605 7.322 7.342 1,011,910 -0.14(-1.92%)
Mar 24, 2015 7.510 7.872 7.452 7.486 968,640 +0.00(+0.03%)
Mar 23, 2015 7.422 7.504 7.406 7.484 615,680 +0.05(+0.62%)
Mar 20, 2015 7.276 7.458 7.261 7.438 1,520,305 +0.20(+2.82%)
Mar 19, 2015 7.108 7.260 7.103 7.234 604,090 +0.10(+1.40%)
Mar 18, 2015 7.038 7.200 7.014 7.134 657,205 +0.07(+0.99%)
Mar 17, 2015 7.080 7.088 7.030 7.064 692,460 -0.05(-0.76%)
Mar 16, 2015 7.082 7.164 7.082 7.118 372,645 +0.05(+0.76%)
Mar 13, 2015 7.114 7.136 6.986 7.064 879,265 -0.08(-1.06%)
Mar 12, 2015 7.014 7.154 7.004 7.140 887,015 +0.17(+2.50%)
Mar 11, 2015 6.928 6.980 6.868 6.966 711,910 +0.03(+0.46%)
Mar 10, 2015 6.964 7.000 6.906 6.934 378,305 -0.08(-1.11%)
Mar 09, 2015 6.956 7.040 6.936 7.012 380,655 +0.06(+0.86%)
Mar 06, 2015 6.938 7.012 6.914 6.952 633,910 -0.06(-0.83%)
Mar 05, 2015 6.996 7.014 6.928 7.010 684,740 +0.00(+0.00%)
Mar 04, 2015 6.942 7.013 6.914 7.010 466,455 +0.03(+0.37%)
Mar 03, 2015 6.998 7.000 6.930 6.984 999,245 -0.01(-0.20%)
Mar 02, 2015 6.944 7.040 6.896 6.998 753,620 +0.02(+0.26%)
Feb 27, 2015 7.092 7.136 6.980 6.980 702,075 -0.14(-1.97%)
Feb 26, 2015 7.018 7.128 6.936 7.120 1,933,760 +0.12(+1.71%)
Feb 25, 2015 6.800 7.126 6.772 7.000 1,849,420 +0.25(+3.77%)
Feb 24, 2015 6.534 6.800 6.401 6.746 1,890,245 +0.33(+5.18%)
Feb 23, 2015 6.430 6.452 6.369 6.414 529,160 -0.03(-0.40%)
Feb 20, 2015 6.440 6.446 6.300 6.440 831,370 -0.01(-0.16%)
Feb 19, 2015 6.412 6.490 6.340 6.450 300,545 +0.04(+0.69%)
Feb 18, 2015 6.304 6.430 6.294 6.406 471,265 +0.07(+1.14%)
Feb 17, 2015 6.286 6.392 6.228 6.334 492,235 +0.07(+1.05%)
Feb 13, 2015 6.274 6.268 6.268 6.268 311,500 -0.01(-0.16%)
Feb 12, 2015 6.268 6.306 6.234 6.278 281,735 +0.05(+0.74%)
Feb 11, 2015 6.160 6.244 6.104 6.232 335,770 +0.05(+0.74%)
Feb 10, 2015 6.230 6.230 6.044 6.186 735,710 +0.01(+0.13%)
Feb 09, 2015 6.274 6.330 6.174 6.178 392,190 -0.13(-2.12%)
Feb 06, 2015 6.254 6.314 6.192 6.312 1,131,865 +0.07(+1.15%)
Feb 05, 2015 6.176 6.240 6.096 6.240 620,445 +0.09(+1.53%)
Feb 04, 2015 6.146 6.282 6.124 6.146 698,075 -0.05(-0.74%)
Feb 03, 2015 6.032 6.200 6.006 6.192 968,095 +0.20(+3.41%)
Feb 02, 2015 5.874 6.020 5.808 5.988 566,830 +0.11(+1.91%)
Jan 30, 2015 6.098 6.098 5.858 5.876 805,180 -0.28(-4.49%)
Jan 29, 2015 6.068 6.170 6.030 6.152 339,700 +0.10(+1.65%)
Jan 28, 2015 6.196 6.196 6.012 6.052 890,940 -0.10(-1.63%)
Jan 27, 2015 6.020 6.180 5.992 6.152 544,550 +0.07(+1.08%)
Jan 26, 2015 6.070 6.132 6.008 6.086 344,790 +0.00(+0.00%)
Jan 23, 2015 6.132 6.200 6.078 6.086 366,545 -0.03(-0.51%)
Jan 22, 2015 6.098 6.158 6.012 6.117 554,075 +0.04(+0.71%)
Jan 21, 2015 6.038 6.110 5.938 6.074 984,810 +0.02(+0.33%)
Jan 20, 2015 6.190 6.195 6.052 6.054 690,065 -0.13(-2.04%)
Jan 16, 2015 5.950 6.196 5.950 6.180 1,044,455 +0.21(+3.55%)
Jan 15, 2015 6.120 6.120 5.912 5.968 726,830 -0.03(-0.57%)
Jan 14, 2015 5.926 6.038 5.894 6.002 554,985 +0.00(+0.07%)
Jan 13, 2015 5.996 6.098 5.938 5.998 899,270 +0.06(+0.98%)
Jan 12, 2015 5.896 5.998 5.868 5.940 680,710 +0.02(+0.41%)
Jan 09, 2015 5.944 5.996 5.880 5.916 413,245 -0.02(-0.30%)
Jan 08, 2015 5.862 6.028 5.810 5.934 1,232,700 +0.13(+2.17%)
Jan 07, 2015 5.778 5.854 5.588 5.808 1,325,625 +0.05(+0.94%)
Jan 06, 2015 5.750 5.826 5.628 5.754 1,318,320 +0.03(+0.45%)
Jan 05, 2015 5.586 5.758 5.586 5.728 810,110 +0.11(+2.03%)
Jan 02, 2015 5.784 5.798 5.546 5.614 520,500 -0.13(-2.23%)
Dec 31, 2014 5.826 5.742 5.742 5.742 556,500 -0.06(-1.03%)
Dec 30, 2014 5.790 5.836 5.762 5.802 451,460 -0.02(-0.31%)
Dec 29, 2014 5.740 5.834 5.722 5.820 581,100 +0.08(+1.46%)
Dec 26, 2014 5.738 5.790 5.682 5.736 440,610 -0.00(-0.03%)
Dec 24, 2014 5.700 5.738 5.738 5.738 463,000 +0.04(+0.74%)
Dec 23, 2014 5.730 5.798 5.678 5.696 757,800 +0.01(+0.14%)
Dec 22, 2014 5.594 5.692 5.533 5.688 643,955 +0.09(+1.64%)
Dec 19, 2014 5.550 5.628 5.524 5.596 1,574,775 +0.03(+0.54%)
Dec 18, 2014 5.542 5.590 5.496 5.566 712,345 +0.08(+1.50%)
Dec 17, 2014 5.262 5.486 5.238 5.484 1,012,305 +0.21(+3.94%)
Dec 16, 2014 5.328 5.406 5.274 5.276 892,885 -0.06(-1.05%)
Dec 15, 2014 5.584 5.602 5.324 5.332 773,275 -0.23(-4.10%)
Dec 12, 2014 5.580 5.624 5.540 5.560 870,595 -0.09(-1.59%)
Dec 11, 2014 5.614 5.723 5.595 5.650 672,075 +0.06(+1.11%)
Dec 10, 2014 5.662 5.738 5.562 5.588 566,865 -0.09(-1.65%)
Dec 09, 2014 5.578 5.692 5.540 5.682 619,910 +0.04(+0.67%)
Dec 08, 2014 5.700 5.792 5.600 5.644 684,450 -0.08(-1.33%)
Dec 05, 2014 5.652 5.730 5.652 5.720 814,620 +0.07(+1.17%)
Dec 04, 2014 5.626 5.692 5.582 5.654 609,450 +0.01(+0.25%)
Dec 03, 2014 5.542 5.678 5.484 5.640 791,485 +0.12(+2.10%)
Dec 02, 2014 5.508 5.626 5.478 5.524 1,230,275 +0.03(+0.58%)
Dec 01, 2014 5.606 5.612 5.475 5.492 826,210 -0.11(-2.03%)
Nov 28, 2014 5.612 5.680 5.490 5.606 353,815 -0.02(-0.28%)
Nov 26, 2014 5.562 5.622 5.622 5.622 446,500 +0.05(+0.90%)
Nov 25, 2014 5.596 5.680 5.526 5.572 496,080 -0.02(-0.36%)
Nov 24, 2014 5.536 5.608 5.536 5.592 497,715 +0.06(+1.16%)
Nov 21, 2014 5.570 5.683 5.442 5.528 919,095 +0.04(+0.66%)
Nov 20, 2014 5.426 5.510 5.426 5.492 355,100 +0.02(+0.44%)
Nov 19, 2014 5.562 5.583 5.446 5.468 323,900 -0.09(-1.58%)
Nov 18, 2014 5.610 5.664 5.498 5.556 307,600 -0.04(-0.68%)
Nov 17, 2014 5.696 5.696 5.594 5.594 318,660 -0.13(-2.24%)
Nov 14, 2014 5.732 5.780 5.638 5.722 461,800 -0.01(-0.14%)
Nov 13, 2014 5.778 5.798 5.696 5.730 268,015 -0.05(-0.93%)
Nov 12, 2014 5.724 5.798 5.724 5.784 292,560 +0.03(+0.49%)
Nov 11, 2014 5.772 5.832 5.710 5.756 588,450 -0.03(-0.48%)
Nov 10, 2014 5.746 5.792 5.728 5.784 418,845 +0.05(+0.80%)
Nov 07, 2014 5.799 5.799 5.694 5.738 374,835 -0.05(-0.83%)
Nov 06, 2014 5.772 5.796 5.760 5.786 372,030 +0.01(+0.21%)
Nov 05, 2014 5.818 5.818 5.718 5.774 555,035 -0.02(-0.35%)
Nov 04, 2014 5.672 5.800 5.672 5.794 691,025 +0.11(+1.97%)
Nov 03, 2014 5.582 5.694 5.538 5.682 1,288,780 +0.08(+1.50%)
Oct 31, 2014 5.740 5.748 5.574 5.598 770,590 +0.01(+0.25%)
Oct 30, 2014 5.598 5.802 5.496 5.584 998,125 +0.07(+1.21%)
Oct 29, 2014 5.532 5.560 5.480 5.517 409,860 +0.00(+0.05%)
Oct 28, 2014 5.344 5.516 5.252 5.514 784,870 +0.20(+3.80%)
Oct 27, 2014 5.286 5.330 5.304 5.312 421,870 +0.01(+0.15%)
Oct 24, 2014 5.302 5.322 5.264 5.304 438,665 +0.01(+0.26%)
Oct 23, 2014 5.196 5.300 5.196 5.290 709,065 +0.13(+2.52%)
Oct 22, 2014 5.264 5.354 5.122 5.160 394,860 -0.10(-1.90%)
Oct 21, 2014 5.238 5.280 5.212 5.260 486,385 +0.04(+0.80%)
Oct 20, 2014 5.240 5.278 5.174 5.218 708,205 -0.04(-0.76%)
Oct 17, 2014 5.354 5.354 5.230 5.258 916,120 -0.02(-0.38%)
Oct 16, 2014 5.224 5.302 5.222 5.278 1,027,945 +0.00(+0.08%)
Oct 15, 2014 5.146 5.304 4.994 5.274 1,085,305 +0.05(+1.00%)
Oct 14, 2014 5.090 5.256 5.030 5.222 1,553,220 +0.19(+3.86%)
Oct 13, 2014 5.010 5.068 4.958 5.028 1,328,135 +0.03(+0.56%)
Oct 10, 2014 4.894 5.050 4.889 5.000 850,395 +0.11(+2.17%)
Oct 09, 2014 4.974 5.010 4.880 4.894 513,040 -0.08(-1.61%)
Oct 08, 2014 4.880 4.988 4.858 4.974 563,270 +0.07(+1.47%)
Oct 07, 2014 4.930 4.974 4.898 4.902 447,955 -0.06(-1.13%)
Oct 06, 2014 4.948 4.992 4.924 4.958 608,715 +0.01(+0.16%)
Oct 03, 2014 4.938 4.962 4.892 4.950 1,460,130 +0.06(+1.31%)
Oct 02, 2014 4.868 4.956 4.848 4.886 443,945 +0.01(+0.29%)
Oct 01, 2014 4.874 4.922 4.840 4.872 839,460 -0.01(-0.20%)
Sep 30, 2014 4.928 4.968 4.876 4.882 1,246,390 -0.06(-1.21%)
Sep 29, 2014 4.908 4.992 4.908 4.942 696,690 -0.04(-0.88%)
Sep 26, 2014 4.980 5.010 4.966 4.986 763,935 +0.01(+0.24%)
Sep 25, 2014 5.018 5.040 4.924 4.974 852,440 -0.06(-1.27%)
Sep 24, 2014 5.074 5.090 5.020 5.038 595,360 -0.02(-0.40%)
Sep 23, 2014 5.110 5.132 5.040 5.058 683,135 -0.06(-1.10%)
Sep 22, 2014 5.132 5.156 5.054 5.114 587,900 -0.05(-0.89%)
Sep 19, 2014 5.204 5.228 5.158 5.160 1,148,160 -0.04(-0.69%)
Sep 18, 2014 5.188 5.250 5.158 5.196 433,245 +0.04(+0.81%)
Sep 17, 2014 5.196 5.224 5.124 5.154 460,350 -0.05(-0.96%)
Sep 16, 2014 5.178 5.234 5.118 5.204 500,445 +0.00(+0.08%)
Sep 15, 2014 5.242 5.266 5.138 5.200 442,070 -0.03(-0.50%)
Sep 12, 2014 5.258 5.258 5.160 5.226 716,135 -0.01(-0.27%)
Sep 11, 2014 5.200 5.258 5.178 5.240 629,395 +0.02(+0.34%)
Sep 10, 2014 5.164 5.250 5.164 5.222 586,930 +0.05(+0.97%)
Sep 09, 2014 5.276 5.322 5.154 5.172 667,540 -0.10(-1.90%)
Sep 08, 2014 5.292 5.326 5.182 5.272 910,240 -0.01(-0.15%)
Sep 05, 2014 5.252 5.316 5.216 5.280 782,130 +0.00(+0.08%)
Sep 04, 2014 5.384 5.434 5.256 5.276 1,208,835 -0.10(-1.90%)
Sep 03, 2014 5.496 5.536 5.350 5.378 549,935 -0.11(-1.93%)
Sep 02, 2014 5.490 5.522 5.438 5.484 334,410 +0.03(+0.55%)
Aug 29, 2014 5.392 5.454 5.454 5.454 406,000 +0.06(+1.15%)
Aug 28, 2014 5.438 5.440 5.382 5.392 235,725 -0.08(-1.39%)
Aug 27, 2014 5.510 5.510 5.444 5.468 272,925 -0.05(-0.83%)
Aug 26, 2014 5.556 5.556 5.470 5.514 365,905 -0.02(-0.36%)
Aug 25, 2014 5.622 5.658 5.514 5.534 350,810 -0.07(-1.25%)
Aug 22, 2014 5.638 5.638 5.578 5.604 268,345 -0.04(-0.71%)
Aug 21, 2014 5.568 5.658 5.524 5.644 387,810 +0.08(+1.36%)
Aug 20, 2014 5.632 5.632 5.540 5.568 318,210 -0.09(-1.59%)
Aug 19, 2014 5.670 5.696 5.648 5.658 208,245 +0.00(+0.00%)
Aug 18, 2014 5.614 5.663 5.590 5.658 391,470 +0.10(+1.80%)
Aug 15, 2014 5.650 5.652 5.488 5.558 480,160 -0.04(-0.64%)
Aug 14, 2014 5.594 5.642 5.542 5.594 411,330 +0.01(+0.14%)
Aug 13, 2014 5.566 5.654 5.550 5.586 559,710 +0.02(+0.40%)
Aug 12, 2014 5.614 5.646 5.490 5.564 482,140 -0.07(-1.31%)
Aug 11, 2014 5.594 5.700 5.590 5.638 327,760 +0.07(+1.29%)
Aug 08, 2014 5.510 5.564 5.465 5.566 371,585 +0.05(+0.91%)
Aug 07, 2014 5.578 5.592 5.494 5.516 263,130 -0.05(-0.86%)
Aug 06, 2014 5.530 5.596 5.504 5.564 608,240 -0.01(-0.14%)
Aug 05, 2014 5.574 5.648 5.540 5.572 556,170 -0.03(-0.57%)
Aug 04, 2014 5.562 5.654 5.560 5.604 997,785 +0.05(+0.86%)
Aug 01, 2014 5.624 5.656 5.552 5.556 752,535 -0.05(-0.96%)
Jul 31, 2014 5.708 5.744 5.604 5.610 497,835 -0.17(-2.91%)
Jul 30, 2014 5.842 5.876 5.772 5.778 599,525 -0.03(-0.48%)
Jul 29, 2014 5.912 6.070 5.774 5.806 771,155 -0.08(-1.29%)
Jul 28, 2014 5.992 6.002 5.852 5.882 571,505 -0.08(-1.37%)
Jul 25, 2014 5.952 6.018 5.908 5.964 713,825 -0.04(-0.60%)
Jul 24, 2014 5.984 6.072 5.946 6.000 748,980 -0.01(-0.17%)
Jul 23, 2014 5.910 6.036 5.880 6.010 637,125 +0.11(+1.93%)
Jul 22, 2014 5.814 5.906 5.752 5.896 830,910 +0.12(+2.01%)
Jul 21, 2014 5.816 5.816 5.712 5.780 857,040 -0.08(-1.43%)
Jul 18, 2014 5.718 5.876 5.666 5.864 598,335 +0.13(+2.20%)
Jul 17, 2014 5.818 5.858 5.710 5.738 546,835 -0.12(-2.05%)
Jul 16, 2014 5.914 5.914 5.818 5.858 500,395 -0.03(-0.51%)
Jul 15, 2014 5.982 5.982 5.862 5.888 337,660 -0.08(-1.37%)
Jul 14, 2014 5.976 5.976 5.900 5.970 468,605 +0.06(+1.08%)
Jul 11, 2014 5.938 5.965 5.855 5.906 536,000 -0.03(-0.47%)
Jul 10, 2014 5.984 6.038 5.880 5.934 524,055 -0.13(-2.11%)
Jul 09, 2014 6.080 6.080 6.008 6.062 507,490 +0.01(+0.17%)
Jul 08, 2014 6.022 6.056 5.956 6.052 716,955 +0.03(+0.50%)
Jul 07, 2014 6.046 6.082 5.990 6.022 538,265 -0.03(-0.46%)
Jul 03, 2014 6.032 6.050 6.050 6.050 272,000 +0.03(+0.53%)
Jul 02, 2014 6.038 6.097 5.990 6.018 585,810 -0.02(-0.33%)
Jul 01, 2014 5.900 6.098 5.871 6.038 913,800 +0.15(+2.51%)
Jun 30, 2014 5.894 5.900 5.814 5.890 643,570 -0.00(-0.07%)
Jun 27, 2014 5.720 5.900 5.720 5.894 3,422,895 +0.12(+2.15%)
Jun 26, 2014 5.752 5.782 5.683 5.770 392,340 +0.03(+0.45%)
Jun 25, 2014 5.702 5.766 5.682 5.744 360,075 +0.03(+0.56%)
Jun 24, 2014 5.752 5.840 5.702 5.712 446,435 -0.05(-0.80%)
Jun 23, 2014 5.880 5.896 5.716 5.758 475,325 -0.11(-1.91%)
Jun 20, 2014 5.900 5.900 5.828 5.870 951,940 +0.01(+0.10%)
Jun 19, 2014 5.900 5.900 5.832 5.864 499,830 -0.01(-0.24%)
Jun 18, 2014 5.842 5.898 5.818 5.878 439,450 +0.05(+0.79%)
Jun 17, 2014 5.758 5.862 5.742 5.832 693,610 +0.06(+1.07%)
Jun 16, 2014 5.718 5.772 5.634 5.770 451,650 +0.06(+1.05%)
Jun 13, 2014 5.790 5.796 5.668 5.710 487,095 -0.05(-0.83%)
Jun 12, 2014 5.782 5.788 5.718 5.758 414,110 -0.04(-0.72%)
Jun 11, 2014 5.828 5.854 5.754 5.800 285,835 -0.06(-1.09%)
Jun 10, 2014 5.868 5.881 5.834 5.864 372,885 -0.02(-0.31%)
Jun 06, 2014 5.866 5.898 5.788 5.882 745,630 +0.05(+0.93%)
Jun 05, 2014 5.644 5.844 5.604 5.828 653,605 +0.18(+3.15%)
Jun 04, 2014 5.578 5.674 5.544 5.650 548,865 +0.04(+0.64%)
Jun 03, 2014 5.634 5.664 5.546 5.614 503,605 -0.03(-0.53%)
Jun 02, 2014 5.668 5.718 5.576 5.644 458,060 -0.02(-0.42%)
May 30, 2014 5.742 5.766 5.625 5.668 487,815 -0.06(-0.98%)
May 29, 2014 5.796 5.798 5.678 5.724 903,175 -0.03(-0.52%)
May 28, 2014 5.746 5.784 5.646 5.754 845,065 -0.02(-0.35%)
May 27, 2014 5.802 5.838 5.726 5.774 615,310 +0.03(+0.59%)
May 23, 2014 5.776 5.740 5.740 5.740 566,000 -0.07(-1.20%)
May 22, 2014 5.728 5.810 5.692 5.810 233,030 +0.11(+2.00%)
May 21, 2014 5.774 5.830 5.634 5.696 609,785 -0.04(-0.70%)
May 20, 2014 5.798 5.834 5.686 5.736 788,850 -0.07(-1.17%)
May 19, 2014 5.784 5.812 5.726 5.804 534,140 +0.01(+0.24%)
May 16, 2014 5.724 5.790 5.672 5.790 511,585 +0.06(+0.98%)
May 15, 2014 5.698 5.760 5.612 5.734 528,725 -0.01(-0.14%)
May 14, 2014 5.940 5.964 5.716 5.742 693,815 -0.19(-3.14%)
May 13, 2014 5.950 5.982 5.912 5.928 747,610 -0.02(-0.40%)
May 12, 2014 5.818 5.986 5.760 5.952 804,465 +0.18(+3.15%)
May 09, 2014 5.674 5.780 5.674 5.770 552,880 +0.06(+1.09%)
May 08, 2014 5.650 5.728 5.638 5.708 907,690 +0.05(+0.81%)
May 07, 2014 5.642 5.672 5.466 5.662 712,755 +0.04(+0.78%)
May 06, 2014 5.672 5.836 5.616 5.618 780,620 -0.08(-1.33%)
May 05, 2014 5.696 5.739 5.636 5.694 733,310 -0.06(-0.97%)
May 02, 2014 5.906 5.922 5.695 5.750 965,340 -0.13(-2.14%)
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.