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 28, 2017 9.604 9.740 9.540 9.542 948,640 -0.07(-0.77%)
Apr 27, 2017 9.580 9.726 9.564 9.616 716,905 +0.02(+0.25%)
Apr 26, 2017 9.562 9.704 9.517 9.592 779,105 +0.05(+0.55%)
Apr 25, 2017 9.490 9.582 9.400 9.540 1,097,015 +0.07(+0.78%)
Apr 24, 2017 9.380 9.478 9.338 9.466 1,162,905 +0.16(+1.72%)
Apr 21, 2017 9.322 9.380 9.291 9.306 684,295 -0.01(-0.15%)
Apr 20, 2017 9.316 9.358 9.244 9.320 867,980 +0.02(+0.26%)
Apr 19, 2017 9.244 9.311 9.180 9.296 1,081,400 +0.06(+0.69%)
Apr 18, 2017 9.200 9.242 9.172 9.232 739,565 +0.01(+0.11%)
Apr 17, 2017 9.132 9.240 9.118 9.222 708,520 +0.08(+0.90%)
Apr 13, 2017 9.270 9.270 9.100 9.140 1,783,795 -0.16(-1.70%)
Apr 12, 2017 9.306 9.384 9.148 9.298 921,905 +0.01(+0.09%)
Apr 11, 2017 9.156 9.300 9.156 9.290 600,080 +0.09(+1.02%)
Apr 10, 2017 9.162 9.256 9.138 9.196 726,255 +0.05(+0.59%)
Apr 07, 2017 9.144 9.244 9.010 9.142 1,019,070 -0.01(-0.15%)
Apr 06, 2017 9.092 9.158 9.080 9.156 741,490 +0.05(+0.50%)
Apr 05, 2017 9.248 9.278 9.106 9.110 780,285 -0.10(-1.09%)
Apr 04, 2017 9.174 9.216 9.092 9.210 785,295 +0.02(+0.20%)
Apr 03, 2017 9.488 9.514 9.182 9.192 986,980 -0.28(-2.96%)
Mar 31, 2017 9.420 9.600 9.408 9.472 832,785 +0.04(+0.42%)
Mar 30, 2017 9.380 9.434 9.352 9.432 623,205 +0.08(+0.81%)
Mar 29, 2017 9.310 9.389 9.300 9.356 717,620 +0.02(+0.26%)
Mar 28, 2017 9.230 9.332 9.196 9.332 703,355 +0.06(+0.69%)
Mar 27, 2017 9.174 9.318 9.174 9.268 700,945 +0.01(+0.06%)
Mar 24, 2017 9.272 9.334 9.216 9.262 949,565 -0.00(-0.02%)
Mar 23, 2017 9.174 9.275 9.154 9.264 697,165 +0.07(+0.74%)
Mar 22, 2017 9.192 9.262 9.094 9.196 930,390 +0.03(+0.33%)
Mar 21, 2017 9.270 9.280 9.128 9.166 1,482,180 -0.03(-0.37%)
Mar 20, 2017 9.186 9.338 9.100 9.200 769,955 +0.01(+0.09%)
Mar 17, 2017 8.998 9.218 8.976 9.192 1,842,235 +0.14(+1.59%)
Mar 16, 2017 9.014 9.074 8.964 9.048 717,280 +0.02(+0.18%)
Mar 15, 2017 9.052 9.062 8.962 9.032 949,015 +0.00(+0.00%)
Mar 14, 2017 9.048 9.108 9.024 9.032 612,845 -0.06(-0.62%)
Mar 13, 2017 9.110 9.190 9.030 9.088 665,625 -0.03(-0.31%)
Mar 10, 2017 9.200 9.210 9.048 9.116 639,500 +0.01(+0.11%)
Mar 09, 2017 9.170 9.220 9.090 9.106 520,380 -0.05(-0.52%)
Mar 08, 2017 9.158 9.238 9.150 9.154 493,565 +0.00(+0.04%)
Mar 07, 2017 9.154 9.198 9.094 9.150 820,775 +0.02(+0.24%)
Mar 06, 2017 9.166 9.200 9.005 9.128 601,455 -0.11(-1.23%)
Mar 03, 2017 9.272 9.340 9.222 9.242 411,035 -0.05(-0.52%)
Mar 02, 2017 9.348 9.374 9.205 9.290 747,905 -0.11(-1.15%)
Mar 01, 2017 8.966 9.438 8.954 9.398 1,614,145 +0.47(+5.22%)
Feb 28, 2017 9.782 9.782 8.922 8.932 1,696,450 -0.61(-6.43%)
Feb 27, 2017 9.512 9.582 9.326 9.546 1,159,015 +0.03(+0.36%)
Feb 24, 2017 9.506 9.550 9.484 9.512 496,745 -0.07(-0.75%)
Feb 23, 2017 9.562 9.588 9.484 9.584 681,575 +0.04(+0.40%)
Feb 22, 2017 9.522 9.566 9.468 9.546 781,725 +0.04(+0.38%)
Feb 21, 2017 9.458 9.524 9.356 9.510 1,194,355 +0.07(+0.74%)
Feb 17, 2017 9.440 9.440 9.440 0 +0.09(+0.92%)
Feb 16, 2017 9.380 9.452 9.310 9.354 545,695 -0.04(-0.38%)
Feb 15, 2017 9.320 9.420 9.300 9.390 649,045 +0.06(+0.69%)
Feb 14, 2017 9.230 9.360 9.212 9.326 738,085 +0.05(+0.56%)
Feb 13, 2017 9.264 9.311 9.100 9.274 577,485 +0.03(+0.37%)
Feb 10, 2017 9.242 9.310 9.166 9.240 919,710 -0.02(-0.19%)
Feb 09, 2017 9.048 9.290 9.048 9.258 667,100 +0.21(+2.28%)
Feb 08, 2017 9.042 9.106 8.990 9.052 764,435 +0.00(+0.02%)
Feb 07, 2017 8.878 9.072 8.850 9.050 1,298,200 +0.18(+2.08%)
Feb 06, 2017 8.940 8.984 8.862 8.866 576,860 -0.12(-1.36%)
Feb 03, 2017 8.942 9.052 8.942 8.988 989,795 +0.06(+0.67%)
Feb 02, 2017 9.072 9.086 8.854 8.928 1,221,505 -0.15(-1.61%)
Feb 01, 2017 9.196 9.238 9.046 9.074 970,365 -0.12(-1.26%)
Jan 31, 2017 9.208 9.242 9.138 9.190 741,930 -0.06(-0.63%)
Jan 30, 2017 9.230 9.408 9.178 9.248 782,230 -0.05(-0.52%)
Jan 27, 2017 9.316 9.322 9.256 9.296 569,985 -0.01(-0.11%)
Jan 26, 2017 9.386 9.386 9.230 9.306 865,890 -0.07(-0.79%)
Jan 25, 2017 9.428 9.484 9.364 9.380 1,260,830 +0.02(+0.21%)
Jan 24, 2017 9.300 9.400 9.300 9.360 1,051,815 +0.03(+0.32%)
Jan 23, 2017 9.496 9.582 9.322 9.330 792,555 -0.17(-1.81%)
Jan 20, 2017 9.570 9.682 9.452 9.502 866,345 -0.07(-0.77%)
Jan 19, 2017 9.690 9.706 9.562 9.576 675,540 -0.11(-1.14%)
Jan 18, 2017 9.764 9.958 9.678 9.686 991,885 -0.05(-0.49%)
Jan 17, 2017 9.886 9.886 9.722 9.734 1,507,360 -0.18(-1.84%)
Jan 13, 2017 9.916 9.916 9.916 0 +0.08(+0.79%)
Jan 12, 2017 9.906 9.906 9.776 9.838 1,303,560 -0.09(-0.89%)
Jan 11, 2017 9.952 10.01 9.904 9.926 709,140 -0.03(-0.34%)
Jan 10, 2017 9.974 10.06 9.934 9.960 1,015,040 -0.05(-0.52%)
Jan 09, 2017 10.04 10.15 10.00 10.01 799,935 -0.06(-0.64%)
Jan 06, 2017 10.18 10.18 10.06 10.08 682,055 -0.05(-0.49%)
Jan 05, 2017 10.21 10.26 10.08 10.13 928,405 -0.05(-0.47%)
Jan 04, 2017 10.10 10.22 10.10 10.17 816,305 +0.12(+1.23%)
Jan 03, 2017 10.12 10.23 9.992 10.05 846,910 -0.04(-0.38%)
Dec 30, 2016 10.09 10.09 10.09 0 -0.00(-0.04%)
Dec 29, 2016 10.09 10.15 9.996 10.09 646,910 +0.05(+0.50%)
Dec 28, 2016 9.984 10.09 9.956 10.04 780,270 +0.01(+0.14%)
Dec 27, 2016 10.09 10.14 9.746 10.03 1,289,570 -0.00(-0.02%)
Dec 23, 2016 10.03 10.03 10.03 0 +0.03(+0.34%)
Dec 22, 2016 10.14 10.14 9.954 9.996 731,935 -0.11(-1.07%)
Dec 21, 2016 10.26 10.26 10.08 10.10 1,367,405 -0.12(-1.17%)
Dec 20, 2016 10.20 10.25 10.06 10.22 831,275 +0.07(+0.65%)
Dec 19, 2016 10.12 10.24 10.06 10.16 874,845 +0.00(+0.00%)
Dec 16, 2016 10.11 10.24 9.956 10.16 3,111,775 +0.08(+0.83%)
Dec 15, 2016 10.12 10.20 10.02 10.07 1,622,160 -0.01(-0.14%)
Dec 14, 2016 10.14 10.28 9.992 10.09 2,267,630 -0.01(-0.14%)
Dec 13, 2016 9.900 10.10 9.900 10.10 762,405 +0.14(+1.38%)
Dec 12, 2016 9.920 10.04 9.792 9.964 632,385 +0.01(+0.10%)
Dec 09, 2016 10.02 10.11 9.906 9.954 1,222,680 -0.02(-0.18%)
Dec 08, 2016 9.602 10.06 9.512 9.972 1,661,255 +0.37(+3.85%)
Dec 07, 2016 9.600 9.726 9.572 9.602 3,601,505 -0.02(-0.21%)
Dec 06, 2016 9.672 9.672 9.452 9.622 1,051,990 +0.00(+0.00%)
Dec 05, 2016 9.606 9.710 9.564 9.622 718,040 +0.07(+0.73%)
Dec 02, 2016 9.520 9.556 9.454 9.552 880,375 +0.06(+0.67%)
Dec 01, 2016 9.504 9.592 9.442 9.488 1,196,050 -0.02(-0.25%)
Nov 30, 2016 9.612 9.620 9.404 9.512 1,576,715 -0.09(-0.92%)
Nov 29, 2016 9.554 9.634 9.540 9.600 539,805 +0.06(+0.65%)
Nov 28, 2016 9.528 9.678 9.448 9.538 694,675 +0.02(+0.23%)
Nov 25, 2016 9.464 9.550 9.448 9.516 201,695 +0.07(+0.72%)
Nov 23, 2016 9.448 9.448 9.448 0 +0.08(+0.88%)
Nov 22, 2016 9.338 9.400 9.308 9.366 795,520 +0.02(+0.17%)
Nov 21, 2016 9.370 9.494 9.288 9.350 646,620 +0.02(+0.26%)
Nov 18, 2016 9.232 9.391 9.206 9.326 1,510,880 +0.11(+1.17%)
Nov 17, 2016 9.160 9.264 9.140 9.218 628,665 +0.10(+1.05%)
Nov 16, 2016 9.050 9.220 9.038 9.122 940,485 +0.07(+0.80%)
Nov 15, 2016 9.014 9.142 9.008 9.050 1,497,065 +0.05(+0.53%)
Nov 14, 2016 9.016 9.088 8.706 9.002 1,096,155 +0.07(+0.74%)
Nov 11, 2016 8.682 9.028 8.592 8.936 1,429,465 +0.25(+2.93%)
Nov 10, 2016 8.736 8.770 8.600 8.682 1,217,805 +0.02(+0.23%)
Nov 09, 2016 8.730 8.768 8.539 8.662 1,404,805 -0.14(-1.64%)
Nov 08, 2016 8.760 8.838 8.752 8.806 811,640 +0.01(+0.09%)
Nov 07, 2016 8.820 8.838 8.744 8.798 1,191,920 +0.06(+0.71%)
Nov 04, 2016 8.802 8.916 8.734 8.736 603,475 -0.09(-0.97%)
Nov 03, 2016 8.880 8.942 8.810 8.822 517,200 -0.08(-0.94%)
Nov 02, 2016 8.756 8.954 8.752 8.906 997,495 +0.17(+1.97%)
Nov 01, 2016 8.806 8.838 8.714 8.734 1,295,215 -0.07(-0.82%)
Oct 31, 2016 8.870 8.896 8.714 8.806 839,155 -0.08(-0.92%)
Oct 28, 2016 8.834 9.054 8.403 8.888 1,115,875 -0.06(-0.63%)
Oct 27, 2016 9.444 9.444 8.400 8.944 1,880,235 -0.42(-4.46%)
Oct 26, 2016 9.532 9.618 9.342 9.362 1,370,905 -0.23(-2.44%)
Oct 25, 2016 9.610 9.639 9.570 9.596 725,200 -0.03(-0.27%)
Oct 24, 2016 9.584 9.720 9.584 9.622 671,640 +0.10(+1.09%)
Oct 21, 2016 9.542 9.550 9.466 9.518 607,345 -0.06(-0.63%)
Oct 20, 2016 9.686 9.734 9.536 9.578 509,680 -0.13(-1.32%)
Oct 19, 2016 9.714 9.782 9.660 9.706 721,895 -0.01(-0.10%)
Oct 18, 2016 9.774 9.808 9.712 9.716 1,196,195 +0.03(+0.27%)
Oct 17, 2016 9.748 9.768 9.686 9.690 404,765 -0.04(-0.41%)
Oct 14, 2016 9.850 9.900 9.728 9.730 666,290 -0.08(-0.82%)
Oct 13, 2016 9.856 9.882 9.770 9.810 703,755 -0.11(-1.13%)
Oct 12, 2016 9.800 9.938 9.772 9.922 600,625 +0.10(+1.04%)
Oct 11, 2016 9.906 9.906 9.720 9.820 631,200 -0.14(-1.39%)
Oct 10, 2016 9.942 10.02 9.916 9.958 340,175 +0.08(+0.77%)
Oct 07, 2016 9.898 9.934 9.748 9.882 708,985 -0.05(-0.46%)
Oct 06, 2016 9.900 9.970 9.768 9.928 1,140,390 -0.00(-0.02%)
Oct 05, 2016 9.954 10.03 9.912 9.930 583,940 +0.00(+0.02%)
Oct 04, 2016 9.980 10.04 9.906 9.928 592,620 -0.07(-0.66%)
Oct 03, 2016 9.964 10.04 9.908 9.994 719,470 +0.03(+0.26%)
Sep 30, 2016 9.980 10.13 9.934 9.968 742,660 +0.01(+0.06%)
Sep 29, 2016 9.966 10.07 9.906 9.962 626,270 -0.07(-0.66%)
Sep 28, 2016 9.946 10.05 9.930 10.03 589,960 +0.05(+0.55%)
Sep 27, 2016 10.01 10.06 9.958 9.973 641,895 -0.04(-0.37%)
Sep 26, 2016 9.896 10.10 9.850 10.01 1,141,540 +0.10(+0.97%)
Sep 23, 2016 10.04 10.13 9.604 9.914 1,180,265 -0.19(-1.86%)
Sep 22, 2016 10.15 10.15 9.654 10.10 1,733,285 -0.02(-0.20%)
Sep 21, 2016 10.10 10.23 10.05 10.12 1,359,370 +0.07(+0.74%)
Sep 20, 2016 10.07 10.16 10.04 10.05 1,287,445 -0.01(-0.08%)
Sep 19, 2016 9.850 10.10 9.826 10.06 922,740 +0.25(+2.51%)
Sep 16, 2016 9.782 9.890 9.504 9.810 1,667,120 -0.13(-1.35%)
Sep 15, 2016 9.962 10.00 9.880 9.944 822,940 +0.00(+0.00%)
Sep 14, 2016 10.05 10.12 9.920 9.944 1,213,800 -0.08(-0.84%)
Sep 13, 2016 10.19 10.24 10.00 10.03 1,234,735 -0.25(-2.43%)
Sep 12, 2016 10.28 10.35 10.16 10.28 1,058,895 -0.07(-0.66%)
Sep 09, 2016 10.43 10.45 10.33 10.35 2,038,860 -0.17(-1.60%)
Sep 08, 2016 10.45 10.52 10.41 10.51 964,180 -0.02(-0.21%)
Sep 07, 2016 10.44 10.54 10.40 10.54 634,570 +0.11(+1.04%)
Sep 06, 2016 10.38 10.43 10.08 10.43 655,565 +0.04(+0.42%)
Sep 02, 2016 10.30 10.38 10.38 10.38 535,500 +0.10(+0.93%)
Sep 01, 2016 10.28 10.31 10.20 10.29 493,110 +0.05(+0.51%)
Aug 31, 2016 10.21 10.27 10.10 10.24 967,945 +0.03(+0.31%)
Aug 30, 2016 10.15 10.25 10.09 10.20 965,900 +0.08(+0.75%)
Aug 29, 2016 10.03 10.17 10.03 10.13 634,080 +0.08(+0.82%)
Aug 26, 2016 10.04 10.11 9.914 10.05 760,375 -0.01(-0.06%)
Aug 25, 2016 9.968 10.07 9.930 10.05 659,530 +0.07(+0.74%)
Aug 24, 2016 9.962 10.08 9.906 9.978 790,975 +0.00(+0.02%)
Aug 23, 2016 9.942 10.07 9.916 9.976 773,140 +0.10(+1.02%)
Aug 22, 2016 9.652 9.934 9.558 9.875 1,342,505 +0.22(+2.25%)
Aug 19, 2016 9.886 9.897 9.614 9.658 2,199,025 -0.27(-2.72%)
Aug 18, 2016 9.766 9.960 9.720 9.928 1,045,080 +0.18(+1.85%)
Aug 17, 2016 9.848 9.876 9.700 9.748 756,210 -0.10(-1.04%)
Aug 16, 2016 9.836 10.04 9.654 9.850 1,454,710 +0.01(+0.08%)
Aug 15, 2016 9.778 9.908 9.672 9.842 2,615,385 +0.06(+0.61%)
Aug 12, 2016 9.870 9.928 9.762 9.782 701,170 -0.08(-0.79%)
Aug 11, 2016 9.904 9.950 9.840 9.860 1,738,595 -0.05(-0.50%)
Aug 10, 2016 9.980 10.01 9.878 9.910 1,138,925 -0.04(-0.36%)
Aug 09, 2016 10.03 10.19 9.942 9.946 1,220,165 -0.12(-1.15%)
Aug 08, 2016 10.22 10.29 9.980 10.06 594,340 -0.17(-1.68%)
Aug 05, 2016 10.29 10.39 10.23 10.23 745,945 +0.01(+0.06%)
Aug 04, 2016 10.12 10.24 10.08 10.23 915,675 +0.07(+0.71%)
Aug 03, 2016 10.29 10.32 10.07 10.16 909,555 -0.17(-1.63%)
Aug 02, 2016 10.25 10.34 10.10 10.32 2,238,880 +0.06(+0.60%)
Aug 01, 2016 9.970 10.27 9.874 10.26 1,903,830 +0.36(+3.64%)
Jul 29, 2016 9.708 9.978 9.557 9.902 2,342,930 +0.16(+1.68%)
Jul 28, 2016 10.21 10.48 9.702 9.738 1,481,535 -0.47(-4.59%)
Jul 27, 2016 10.18 10.22 10.04 10.21 1,235,505 +0.04(+0.43%)
Jul 26, 2016 10.06 10.17 10.03 10.16 613,025 +0.10(+1.03%)
Jul 25, 2016 10.11 10.22 10.04 10.06 1,181,190 -0.07(-0.67%)
Jul 22, 2016 10.11 10.13 9.896 10.13 1,978,760 -0.02(-0.24%)
Jul 21, 2016 10.38 10.43 10.08 10.15 1,484,845 -0.28(-2.68%)
Jul 20, 2016 10.46 10.47 10.38 10.43 877,895 +0.03(+0.27%)
Jul 19, 2016 10.47 10.50 10.39 10.40 696,860 -0.06(-0.59%)
Jul 18, 2016 10.62 10.66 10.46 10.46 1,065,180 -0.12(-1.17%)
Jul 15, 2016 10.80 10.80 10.57 10.59 2,210,715 -0.21(-1.91%)
Jul 14, 2016 10.88 10.92 10.78 10.79 683,960 -0.05(-0.48%)
Jul 13, 2016 10.72 10.96 10.70 10.85 1,315,195 +0.08(+0.78%)
Jul 12, 2016 10.80 10.89 10.69 10.76 1,602,565 +0.01(+0.13%)
Jul 11, 2016 10.80 10.80 10.74 10.75 741,515 -0.02(-0.22%)
Jul 08, 2016 10.46 10.78 10.42 10.77 894,855 +0.35(+3.36%)
Jul 07, 2016 10.40 10.48 10.35 10.42 522,630 +0.06(+0.62%)
Jul 05, 2016 10.30 10.60 10.30 10.36 443,455 -0.00(-0.02%)
Jul 01, 2016 10.45 10.36 10.36 10.36 853,500 -0.12(-1.16%)
Jun 30, 2016 10.16 10.50 10.07 10.48 989,485 +0.32(+3.19%)
Jun 29, 2016 10.00 10.17 9.926 10.16 1,271,220 +0.28(+2.79%)
Jun 28, 2016 9.934 10.01 9.846 9.882 826,760 +0.04(+0.39%)
Jun 27, 2016 10.29 10.30 9.837 9.844 1,407,710 -0.58(-5.60%)
Jun 24, 2016 10.09 10.48 10.00 10.43 2,586,190 -0.09(-0.87%)
Jun 23, 2016 10.52 10.58 10.32 10.52 701,535 +0.13(+1.29%)
Jun 22, 2016 10.39 10.46 10.34 10.39 657,445 +0.02(+0.15%)
Jun 21, 2016 10.43 10.50 10.30 10.37 430,125 -0.03(-0.25%)
Jun 20, 2016 10.22 10.43 10.11 10.40 1,043,370 +0.31(+3.05%)
Jun 17, 2016 10.30 10.36 10.08 10.09 1,230,690 -0.19(-1.87%)
Jun 16, 2016 10.17 10.31 10.16 10.28 345,470 +0.04(+0.35%)
Jun 15, 2016 10.36 10.40 10.21 10.24 370,540 -0.10(-0.93%)
Jun 14, 2016 10.23 10.37 10.22 10.34 581,470 +0.08(+0.78%)
Jun 13, 2016 10.20 10.29 10.17 10.26 757,350 +0.00(+0.02%)
Jun 10, 2016 10.37 10.50 10.20 10.26 729,845 -0.20(-1.91%)
Jun 09, 2016 10.42 10.54 10.38 10.46 1,170,000 -0.06(-0.59%)
Jun 08, 2016 10.46 10.57 10.34 10.52 1,087,005 +0.06(+0.61%)
Jun 07, 2016 10.46 10.50 10.37 10.46 447,950 -0.03(-0.25%)
Jun 06, 2016 10.46 10.50 10.36 10.48 736,955 +0.03(+0.25%)
Jun 03, 2016 10.38 10.51 10.27 10.46 830,340 +0.06(+0.58%)
Jun 02, 2016 10.29 10.44 10.29 10.40 955,020 +0.01(+0.06%)
Jun 01, 2016 10.37 10.41 10.30 10.39 1,069,070 +0.03(+0.29%)
May 31, 2016 10.37 10.43 10.26 10.36 1,167,970 +0.01(+0.06%)
May 27, 2016 10.28 10.35 10.35 10.35 779,500 +0.11(+1.11%)
May 26, 2016 10.19 10.28 10.05 10.24 942,250 +0.05(+0.51%)
May 25, 2016 10.16 10.25 10.06 10.19 1,795,990 +0.03(+0.32%)
May 24, 2016 9.848 10.17 9.798 10.16 934,350 +0.34(+3.42%)
May 23, 2016 9.826 9.876 9.722 9.820 1,156,030 -0.00(-0.04%)
May 20, 2016 9.660 9.828 9.660 9.824 773,585 +0.21(+2.18%)
May 19, 2016 9.614 9.725 9.458 9.614 525,945 -0.03(-0.35%)
May 18, 2016 9.494 9.724 9.416 9.648 693,755 +0.12(+1.22%)
May 17, 2016 9.734 9.798 9.499 9.532 962,215 -0.26(-2.64%)
May 16, 2016 9.764 10.03 9.708 9.790 716,925 +0.06(+0.58%)
May 13, 2016 9.794 9.880 9.688 9.734 435,940 -0.09(-0.88%)
May 12, 2016 9.652 9.844 9.639 9.820 1,041,985 +0.16(+1.66%)
May 11, 2016 9.712 9.788 9.650 9.660 697,565 -0.07(-0.74%)
May 10, 2016 9.794 9.799 9.666 9.732 394,060 -0.02(-0.18%)
May 09, 2016 9.740 9.928 9.700 9.750 951,430 -0.10(-0.98%)
May 06, 2016 9.586 9.860 9.586 9.846 1,424,405 +0.20(+2.03%)
May 05, 2016 9.524 9.678 9.460 9.650 1,617,850 +0.17(+1.84%)
May 04, 2016 9.406 9.560 9.248 9.476 1,110,000 +0.01(+0.15%)
May 03, 2016 9.608 9.796 9.380 9.462 1,540,025 -0.19(-1.95%)
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.