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

Virtusa Corp (NQ: VRTU )

N/A UNCHANGED
Last Price Updated: 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, 2008 10.90 11.14 10.88 11.09 151,789 +0.18(+1.65%)
Apr 29, 2008 10.79 10.91 10.70 10.91 28,916 +0.06(+0.55%)
Apr 28, 2008 10.50 11.04 10.44 10.85 37,493 +0.38(+3.63%)
Apr 25, 2008 10.28 10.48 10.05 10.47 20,960 +0.00(+0.00%)
Apr 24, 2008 10.01 10.59 9.770 10.47 31,739 +0.47(+4.70%)
Apr 23, 2008 10.00 10.00 9.820 10.00 32,679 +0.01(+0.10%)
Apr 22, 2008 9.950 10.00 9.230 9.990 56,540 +0.01(+0.10%)
Apr 21, 2008 9.860 10.00 9.600 9.980 96,638 +0.06(+0.60%)
Apr 18, 2008 9.030 9.920 9.020 9.920 78,062 +0.92(+10.22%)
Apr 17, 2008 9.250 9.250 8.990 9.000 131,334 -0.17(-1.85%)
Apr 16, 2008 9.310 9.480 9.000 9.170 58,002 -0.06(-0.65%)
Apr 15, 2008 9.480 9.540 9.110 9.230 103,313 -0.19(-2.02%)
Apr 14, 2008 9.460 9.630 9.325 9.420 68,079 -0.01(-0.11%)
Apr 11, 2008 9.400 9.700 9.210 9.430 96,815 -0.17(-1.77%)
Apr 10, 2008 9.160 9.660 8.990 9.600 93,030 +0.41(+4.46%)
Apr 09, 2008 8.880 9.420 8.880 9.190 298,093 +0.35(+3.96%)
Apr 08, 2008 9.100 9.370 8.740 8.840 181,731 -0.22(-2.43%)
Apr 07, 2008 9.060 9.480 8.990 9.060 177,512 -0.23(-2.48%)
Apr 04, 2008 9.080 9.290 8.950 9.290 147,221 +0.27(+2.99%)
Apr 03, 2008 9.090 9.240 8.900 9.020 88,928 -0.10(-1.10%)
Apr 02, 2008 9.390 9.430 8.980 9.120 44,148 -0.41(-4.30%)
Apr 01, 2008 9.890 9.890 9.080 9.530 184,150 -0.23(-2.36%)
Mar 31, 2008 9.400 9.930 9.010 9.760 151,105 +0.43(+4.61%)
Mar 28, 2008 9.520 9.570 9.110 9.330 35,575 -0.15(-1.58%)
Mar 27, 2008 9.380 9.670 9.195 9.480 98,241 +0.09(+0.96%)
Mar 26, 2008 9.420 9.660 8.880 9.390 104,654 -0.05(-0.53%)
Mar 25, 2008 9.150 9.700 9.150 9.440 90,434 +0.42(+4.66%)
Mar 24, 2008 9.320 9.550 8.810 9.020 131,149 -0.27(-2.91%)
Mar 21, 2008 9.590 9.590 8.550 9.290 170,428 +0.00(+0.00%)
Mar 20, 2008 9.590 9.590 8.550 9.290 170,428 -0.28(-2.93%)
Mar 19, 2008 9.790 9.790 9.430 9.570 123,186 -0.34(-3.43%)
Mar 18, 2008 10.33 10.33 9.790 9.910 55,392 -0.16(-1.59%)
Mar 17, 2008 10.48 10.49 9.260 10.07 76,899 -0.64(-5.98%)
Mar 14, 2008 11.00 11.00 10.65 10.71 119,997 -0.29(-2.64%)
Mar 13, 2008 10.40 11.00 9.960 11.00 110,872 +0.55(+5.26%)
Mar 12, 2008 10.47 10.59 10.36 10.45 169,876 -0.32(-2.97%)
Mar 11, 2008 10.16 11.03 10.16 10.77 52,569 +0.78(+7.81%)
Mar 10, 2008 9.980 10.08 9.980 9.990 31,474 +0.01(+0.10%)
Mar 07, 2008 10.00 10.22 9.810 9.980 63,514 -0.15(-1.48%)
Mar 06, 2008 10.46 10.74 10.09 10.13 57,933 -0.37(-3.52%)
Mar 05, 2008 10.75 10.85 10.35 10.50 178,196 -0.36(-3.31%)
Mar 04, 2008 10.69 10.96 10.47 10.86 93,406 -0.11(-1.00%)
Mar 03, 2008 10.93 11.13 10.83 10.97 50,526 +0.04(+0.37%)
Feb 29, 2008 11.23 11.37 10.93 10.93 543,618 -0.13(-1.18%)
Feb 28, 2008 10.56 11.11 10.56 11.06 146,265 +0.31(+2.88%)
Feb 27, 2008 10.84 10.96 10.25 10.75 202,039 +0.05(+0.47%)
Feb 26, 2008 10.80 10.98 10.55 10.70 217,385 -0.03(-0.28%)
Feb 25, 2008 10.99 10.99 10.38 10.73 91,033 -0.11(-1.01%)
Feb 22, 2008 10.77 10.84 10.38 10.84 130,155 +0.04(+0.37%)
Feb 21, 2008 10.91 11.05 10.50 10.80 197,030 +0.00(+0.00%)
Feb 20, 2008 10.56 10.88 10.47 10.80 297,072 +0.01(+0.09%)
Feb 19, 2008 12.10 12.10 10.54 10.79 911,328 -1.65(-13.26%)
Feb 18, 2008 12.29 12.50 12.21 12.44 19,079 +0.00(+0.00%)
Feb 15, 2008 12.29 12.50 12.21 12.44 19,079 +0.01(+0.08%)
Feb 14, 2008 12.86 13.13 12.12 12.43 18,692 -0.76(-5.76%)
Feb 13, 2008 12.79 13.19 12.75 13.19 5,702 +0.39(+3.05%)
Feb 12, 2008 13.00 13.14 12.79 12.80 4,835 +0.06(+0.47%)
Feb 11, 2008 12.77 12.80 12.65 12.74 5,720 +0.02(+0.16%)
Feb 08, 2008 12.77 12.98 12.36 12.72 175,423 +0.38(+3.08%)
Feb 07, 2008 12.46 12.71 12.25 12.34 10,357 -0.26(-2.06%)
Feb 06, 2008 13.76 13.76 12.22 12.60 28,849 -1.02(-7.49%)
Feb 05, 2008 14.46 15.11 13.62 13.62 28,550 -1.19(-8.04%)
Feb 04, 2008 15.18 15.18 14.63 14.81 12,785 +0.54(+3.78%)
Feb 01, 2008 14.96 15.00 14.01 14.27 16,413 -0.66(-4.42%)
Jan 31, 2008 14.55 15.29 14.50 14.93 14,169 +0.29(+1.98%)
Jan 30, 2008 14.80 15.59 14.64 14.64 9,951 +0.02(+0.14%)
Jan 29, 2008 14.26 14.95 14.18 14.62 5,391 +0.20(+1.39%)
Jan 28, 2008 13.63 14.42 13.48 14.42 12,689 +0.45(+3.22%)
Jan 25, 2008 12.85 14.09 12.85 13.97 14,722 +1.33(+10.52%)
Jan 24, 2008 13.29 13.54 12.15 12.64 15,868 -0.67(-5.03%)
Jan 23, 2008 13.25 13.31 12.53 13.31 7,241 -0.10(-0.75%)
Jan 22, 2008 14.05 14.05 13.27 13.41 13,108 -1.20(-8.21%)
Jan 21, 2008 14.74 15.13 14.20 14.61 11,756 +0.00(+0.00%)
Jan 18, 2008 14.74 15.13 14.20 14.61 11,756 -0.23(-1.55%)
Jan 17, 2008 15.54 15.54 14.84 14.84 3,022 -0.73(-4.69%)
Jan 16, 2008 15.28 15.60 14.93 15.57 11,695 +0.32(+2.10%)
Jan 15, 2008 15.27 15.37 14.97 15.25 33,423 -0.10(-0.65%)
Jan 14, 2008 15.31 15.50 15.27 15.35 12,411 +0.03(+0.20%)
Jan 11, 2008 15.09 15.39 14.60 15.32 43,382 -0.01(-0.07%)
Jan 10, 2008 14.17 15.64 14.17 15.33 18,180 +0.86(+5.94%)
Jan 09, 2008 14.24 14.64 14.24 14.47 12,271 +0.08(+0.56%)
Jan 08, 2008 16.25 16.70 14.33 14.39 24,279 -2.07(-12.58%)
Jan 07, 2008 15.24 16.46 15.24 16.46 4,511 +1.22(+8.01%)
Jan 04, 2008 15.52 15.73 15.12 15.24 12,394 -0.63(-3.97%)
Jan 03, 2008 15.83 16.83 15.75 15.87 11,084 +0.01(+0.06%)
Jan 02, 2008 17.07 17.07 15.55 15.86 8,007 -1.47(-8.48%)
Jan 01, 2008 18.01 18.01 16.83 17.33 9,733 +0.00(+0.00%)
Dec 31, 2007 18.01 18.01 16.83 17.33 9,733 -0.70(-3.88%)
Dec 28, 2007 18.89 18.89 18.00 18.03 6,587 -0.55(-2.96%)
Dec 27, 2007 18.54 18.90 18.08 18.58 46,536 -0.02(-0.11%)
Dec 26, 2007 16.56 18.61 16.49 18.60 16,013 +1.69(+9.99%)
Dec 24, 2007 16.24 17.00 15.99 16.91 4,753 +0.84(+5.23%)
Dec 21, 2007 15.23 16.24 15.23 16.07 42,250 +1.15(+7.71%)
Dec 20, 2007 15.03 15.24 14.75 14.92 11,111 +0.11(+0.74%)
Dec 19, 2007 14.53 15.00 14.26 14.81 113,859 +0.33(+2.28%)
Dec 18, 2007 13.48 14.54 13.20 14.48 41,673 +1.17(+8.79%)
Dec 17, 2007 13.50 13.52 13.11 13.31 12,941 -0.35(-2.56%)
Dec 14, 2007 14.22 14.22 13.07 13.66 7,768 -0.59(-4.14%)
Dec 13, 2007 13.04 14.47 13.02 14.25 15,374 +1.05(+7.95%)
Dec 12, 2007 13.00 13.20 12.92 13.20 43,215 +0.36(+2.80%)
Dec 11, 2007 13.25 13.25 12.71 12.84 57,814 -0.47(-3.53%)
Dec 10, 2007 14.20 14.31 12.57 13.31 93,327 -0.74(-5.27%)
Dec 07, 2007 14.89 14.89 13.80 14.05 100,518 -1.17(-7.69%)
Dec 06, 2007 14.71 15.45 14.63 15.22 88,157 +0.33(+2.22%)
Dec 05, 2007 15.48 15.50 14.25 14.89 22,939 -0.44(-2.87%)
Dec 04, 2007 16.69 16.69 15.25 15.33 11,423 -1.55(-9.18%)
Dec 03, 2007 17.68 17.83 16.88 16.88 20,811 -0.79(-4.47%)
Nov 30, 2007 17.88 18.23 17.67 17.67 26,363 -0.49(-2.70%)
Nov 29, 2007 17.62 18.16 17.62 18.16 9,944 -0.10(-0.55%)
Nov 28, 2007 17.30 18.43 17.30 18.26 16,056 +1.26(+7.41%)
Nov 27, 2007 16.97 17.41 16.95 17.00 17,843 -0.42(-2.41%)
Nov 26, 2007 17.67 18.06 16.55 17.42 20,849 -0.26(-1.47%)
Nov 23, 2007 17.99 18.48 17.64 17.68 6,602 -0.46(-2.54%)
Nov 21, 2007 17.93 18.25 17.80 18.14 65,259 -0.22(-1.20%)
Nov 20, 2007 18.48 18.50 17.90 18.36 69,609 -0.08(-0.43%)
Nov 19, 2007 18.51 18.66 17.86 18.44 7,643 -0.09(-0.49%)
Nov 16, 2007 18.59 18.85 17.73 18.53 29,214 +0.09(+0.49%)
Nov 15, 2007 19.14 19.55 18.11 18.44 124,409 -0.38(-2.02%)
Nov 14, 2007 19.50 19.50 18.54 18.82 12,757 -0.78(-3.98%)
Nov 13, 2007 19.22 19.64 18.60 19.60 17,374 +0.98(+5.26%)
Nov 12, 2007 18.73 18.89 18.28 18.62 21,421 +0.28(+1.53%)
Nov 09, 2007 18.00 18.62 17.06 18.34 20,748 -0.15(-0.81%)
Nov 08, 2007 18.09 18.51 17.82 18.49 19,688 +0.38(+2.10%)
Nov 07, 2007 18.19 19.15 17.87 18.11 134,335 -0.30(-1.63%)
Nov 06, 2007 18.00 19.01 17.75 18.41 35,893 +0.10(+0.55%)
Nov 05, 2007 18.14 19.01 18.02 18.31 121,577 -0.06(-0.33%)
Nov 02, 2007 19.12 19.20 18.20 18.37 70,862 -0.37(-1.97%)
Nov 01, 2007 18.40 19.75 18.08 18.74 104,141 -0.40(-2.09%)
Oct 31, 2007 17.50 19.97 17.41 19.14 76,052 +1.83(+10.57%)
Oct 30, 2007 17.31 17.86 16.74 17.31 17,455 +0.01(+0.06%)
Oct 29, 2007 17.04 17.35 16.58 17.30 8,964 +0.17(+0.99%)
Oct 26, 2007 16.68 17.22 16.45 17.13 10,384 +0.90(+5.55%)
Oct 25, 2007 16.68 16.70 16.10 16.23 53,445 -0.38(-2.29%)
Oct 24, 2007 16.78 17.22 16.61 16.61 12,146 -0.35(-2.06%)
Oct 23, 2007 16.22 17.09 15.87 16.96 13,994 +1.00(+6.27%)
Oct 22, 2007 16.11 16.40 15.90 15.96 9,000 -0.38(-2.33%)
Oct 19, 2007 16.55 16.61 16.32 16.34 29,984 -0.23(-1.39%)
Oct 18, 2007 16.49 16.57 16.13 16.57 15,739 +0.05(+0.30%)
Oct 17, 2007 16.45 16.52 16.23 16.52 17,441 +0.22(+1.35%)
Oct 16, 2007 15.48 16.37 15.48 16.30 69,244 +0.76(+4.89%)
Oct 15, 2007 15.87 15.87 15.03 15.54 19,360 -0.17(-1.08%)
Oct 12, 2007 16.30 16.30 15.36 15.71 22,912 -0.71(-4.32%)
Oct 11, 2007 16.50 16.87 16.30 16.42 192,769 -0.23(-1.38%)
Oct 10, 2007 16.40 16.70 16.37 16.65 64,488 +0.38(+2.34%)
Oct 09, 2007 16.70 16.72 15.69 16.27 18,168 -0.23(-1.39%)
Oct 08, 2007 17.00 17.01 16.35 16.50 10,316 -0.05(-0.30%)
Oct 05, 2007 17.25 18.37 16.50 16.55 41,036 -0.47(-2.76%)
Oct 04, 2007 17.23 18.90 16.57 17.02 73,254 +0.11(+0.65%)
Oct 03, 2007 16.12 18.10 15.01 16.91 94,746 +0.66(+4.06%)
Oct 02, 2007 14.83 16.25 14.80 16.25 16,436 +1.21(+8.05%)
Oct 01, 2007 14.60 15.48 14.50 15.04 26,767 +0.04(+0.27%)
Sep 28, 2007 14.58 15.99 14.00 15.00 421,105 +0.25(+1.69%)
Sep 27, 2007 15.49 15.49 14.20 14.75 81,830 -0.39(-2.58%)
Sep 26, 2007 14.77 15.21 14.77 15.14 5,450 +0.49(+3.34%)
Sep 25, 2007 14.98 15.05 14.51 14.65 25,473 -0.36(-2.40%)
Sep 24, 2007 15.68 15.76 15.00 15.01 7,929 -0.49(-3.16%)
Sep 21, 2007 14.81 15.50 14.81 15.50 16,905 +0.37(+2.45%)
Sep 20, 2007 14.85 15.60 14.73 15.13 19,709 +0.28(+1.89%)
Sep 19, 2007 15.00 15.00 14.37 14.85 18,593 +0.02(+0.13%)
Sep 18, 2007 15.15 15.15 14.65 14.83 28,309 -0.26(-1.72%)
Sep 17, 2007 14.84 15.22 14.28 15.09 65,675 +0.74(+5.16%)
Sep 14, 2007 14.20 14.84 14.02 14.35 8,900 -0.15(-1.03%)
Sep 13, 2007 14.36 14.50 14.31 14.50 4,578 +0.19(+1.33%)
Sep 12, 2007 14.23 14.31 13.50 14.31 32,067 +1.10(+8.33%)
Sep 11, 2007 13.17 13.99 13.00 13.21 12,568 -0.05(-0.38%)
Sep 10, 2007 13.36 13.40 13.08 13.26 2,180 -0.14(-1.04%)
Sep 07, 2007 13.76 13.79 13.40 13.40 6,513 -0.60(-4.29%)
Sep 06, 2007 14.46 14.46 13.85 14.00 6,070 -0.30(-2.10%)
Sep 05, 2007 15.49 15.49 13.77 14.30 43,312 -1.19(-7.68%)
Sep 04, 2007 14.11 15.49 14.11 15.49 56,891 +1.31(+9.24%)
Aug 31, 2007 14.19 14.19 14.02 14.18 3,221 -0.01(-0.07%)
Aug 30, 2007 13.00 14.19 13.00 14.19 96,779 +0.89(+6.69%)
Aug 29, 2007 13.55 13.85 12.75 13.30 80,877 -0.06(-0.45%)
Aug 28, 2007 14.00 14.00 13.36 13.36 102,479 -0.47(-3.40%)
Aug 27, 2007 14.00 14.00 13.83 13.83 1,200 -0.33(-2.33%)
Aug 24, 2007 14.10 14.16 13.67 14.16 11,645 +0.06(+0.43%)
Aug 23, 2007 13.88 14.10 13.51 14.10 41,644 +0.38(+2.77%)
Aug 22, 2007 14.22 14.22 13.29 13.72 43,465 -0.03(-0.22%)
Aug 21, 2007 11.85 13.75 11.85 13.75 98,551 +1.90(+16.03%)
Aug 20, 2007 12.00 12.01 11.75 11.85 24,250 -0.14(-1.17%)
Aug 17, 2007 11.04 12.22 11.04 11.99 148,343 +0.34(+2.92%)
Aug 16, 2007 12.20 12.44 11.54 11.65 43,882 -0.44(-3.64%)
Aug 15, 2007 13.51 13.70 12.01 12.09 41,755 -1.69(-12.26%)
Aug 14, 2007 13.72 14.11 13.25 13.78 130,909 +0.40(+2.99%)
Aug 13, 2007 13.57 13.75 13.26 13.38 66,329 +0.16(+1.21%)
Aug 10, 2007 13.02 13.64 13.00 13.22 109,465 -0.58(-4.20%)
Aug 09, 2007 12.50 14.24 12.50 13.80 145,118 +0.46(+3.45%)
Aug 08, 2007 13.00 13.70 12.61 13.34 326,709 +0.60(+4.71%)
Aug 07, 2007 12.10 12.85 12.00 12.74 172,170 +0.34(+2.74%)
Aug 06, 2007 12.10 12.50 12.00 12.40 199,639 +0.54(+4.55%)
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.