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 (%)
Aug 31, 2012 5.176 5.202 5.106 5.154 760,105 -0.02(-0.31%)
Aug 30, 2012 5.196 5.214 5.156 5.170 519,545 -0.03(-0.58%)
Aug 29, 2012 5.170 5.216 5.122 5.200 1,078,320 +0.04(+0.85%)
Aug 27, 2012 5.140 5.180 5.130 5.156 813,225 +0.02(+0.47%)
Aug 24, 2012 5.166 5.194 5.108 5.132 929,055 -0.06(-1.16%)
Aug 23, 2012 5.174 5.198 5.144 5.192 848,325 +0.01(+0.12%)
Aug 22, 2012 5.188 5.198 5.116 5.186 613,710 -0.02(-0.31%)
Aug 21, 2012 5.212 5.218 5.152 5.202 507,765 +0.00(+0.04%)
Aug 20, 2012 5.200 5.204 5.174 5.200 411,290 +0.00(+0.00%)
Aug 17, 2012 5.200 5.202 5.150 5.200 660,115 +0.00(+0.00%)
Aug 16, 2012 5.188 5.202 5.104 5.200 686,960 +0.00(+0.04%)
Aug 15, 2012 5.200 5.232 5.164 5.198 730,280 -0.03(-0.57%)
Aug 14, 2012 5.240 5.286 5.184 5.228 801,490 -0.00(-0.04%)
Aug 13, 2012 4.914 5.250 4.794 5.230 855,550 -0.01(-0.23%)
Aug 10, 2012 5.266 5.266 5.198 5.242 1,047,870 -0.01(-0.27%)
Aug 09, 2012 5.250 5.294 5.226 5.256 1,330,505 -0.01(-0.11%)
Aug 08, 2012 5.116 5.274 5.086 5.262 1,137,040 +0.15(+2.93%)
Aug 07, 2012 5.024 5.148 5.024 5.112 659,290 +0.10(+2.00%)
Aug 06, 2012 5.100 5.100 4.976 5.012 730,615 -0.09(-1.73%)
Aug 03, 2012 4.978 5.104 4.978 5.100 841,640 +0.15(+3.03%)
Aug 02, 2012 4.822 4.970 4.804 4.950 709,895 +0.15(+3.08%)
Aug 01, 2012 4.924 4.974 4.802 4.802 615,650 -0.13(-2.60%)
Jul 31, 2012 4.904 5.093 4.904 4.930 938,390 +0.02(+0.37%)
Jul 30, 2012 4.942 4.966 4.858 4.912 827,760 -0.03(-0.61%)
Jul 27, 2012 4.826 5.010 4.812 4.942 991,125 +0.14(+2.87%)
Jul 26, 2012 4.772 4.818 4.676 4.804 636,020 +0.05(+1.14%)
Jul 25, 2012 4.730 4.756 4.696 4.750 449,330 +0.04(+0.93%)
Jul 24, 2012 4.718 4.740 4.674 4.706 399,170 +0.00(+0.00%)
Jul 23, 2012 4.798 4.798 4.664 4.706 644,240 -0.13(-2.73%)
Jul 20, 2012 4.816 4.854 4.752 4.838 626,120 +0.00(+0.00%)
Jul 19, 2012 4.856 4.896 4.652 4.838 639,025 -0.01(-0.17%)
Jul 18, 2012 4.762 4.854 4.762 4.846 642,045 +0.08(+1.76%)
Jul 17, 2012 4.806 4.822 4.718 4.762 806,835 -0.01(-0.17%)
Jul 16, 2012 4.628 4.792 4.580 4.770 1,493,215 +0.16(+3.38%)
Jul 13, 2012 4.650 4.719 4.614 4.614 1,060,145 -0.04(-0.77%)
Jul 12, 2012 4.592 4.668 4.534 4.650 851,170 +0.04(+0.82%)
Jul 11, 2012 4.776 4.810 4.592 4.612 1,792,020 -0.19(-4.00%)
Jul 10, 2012 4.884 4.884 4.796 4.804 1,538,640 -0.07(-1.48%)
Jul 09, 2012 4.840 4.908 4.832 4.876 1,008,960 +0.04(+0.79%)
Jul 06, 2012 4.852 4.882 4.794 4.838 875,835 -0.04(-0.86%)
Jul 05, 2012 4.826 4.900 4.814 4.880 470,510 +0.03(+0.58%)
Jul 03, 2012 4.858 4.888 4.794 4.852 746,830 -0.02(-0.33%)
Jul 02, 2012 4.912 4.962 4.822 4.868 1,503,045 -0.06(-1.22%)
Jun 29, 2012 4.772 4.946 4.764 4.928 1,457,840 +0.19(+4.01%)
Jun 28, 2012 4.646 4.752 4.637 4.738 1,252,445 +0.08(+1.76%)
Jun 27, 2012 4.672 4.782 4.640 4.656 11,395,270 -0.02(-0.34%)
Jun 26, 2012 4.686 4.708 4.602 4.672 1,663,710 -0.03(-0.60%)
Jun 25, 2012 4.642 4.726 4.604 4.700 1,669,260 -0.01(-0.25%)
Jun 22, 2012 4.672 4.778 4.642 4.712 6,254,865 +0.05(+1.03%)
Jun 21, 2012 4.670 4.850 4.604 4.664 2,723,590 +0.23(+5.14%)
Jun 20, 2012 4.466 4.466 4.354 4.436 999,590 -0.02(-0.40%)
Jun 19, 2012 4.476 4.502 4.416 4.454 1,219,585 -0.03(-0.58%)
Jun 18, 2012 4.440 4.490 4.402 4.480 477,395 +0.03(+0.76%)
Jun 15, 2012 4.428 4.458 4.410 4.446 1,250,605 +0.00(+0.09%)
Jun 14, 2012 4.472 4.472 4.404 4.442 762,755 -0.04(-0.94%)
Jun 13, 2012 4.488 4.604 4.454 4.484 948,595 -0.02(-0.36%)
Jun 12, 2012 4.466 4.560 4.464 4.500 1,101,705 +0.02(+0.54%)
Jun 11, 2012 4.578 4.596 4.450 4.476 1,372,300 -0.08(-1.84%)
Jun 08, 2012 4.572 4.623 4.548 4.560 677,180 -0.03(-0.74%)
Jun 07, 2012 4.626 4.638 4.578 4.594 1,199,610 -0.01(-0.17%)
Jun 06, 2012 4.522 4.620 4.494 4.602 1,042,835 +0.09(+1.99%)
Jun 05, 2012 4.430 4.586 4.428 4.512 1,266,350 +0.07(+1.53%)
Jun 04, 2012 4.320 4.456 4.314 4.444 1,996,725 +0.12(+2.82%)
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.