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 )

30.82 +0.23 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2017 11.54 11.66 11.45 11.51 830,580 -0.01(-0.09%)
Jul 28, 2017 11.30 11.97 11.30 11.52 840,545 +0.26(+2.29%)
Jul 27, 2017 11.70 11.70 11.21 11.26 904,770 +0.13(+1.20%)
Jul 26, 2017 11.18 11.19 11.00 11.13 612,045 -0.04(-0.38%)
Jul 25, 2017 10.97 11.23 10.83 11.17 1,188,440 +0.21(+1.93%)
Jul 24, 2017 10.99 11.00 10.88 10.96 671,720 -0.04(-0.33%)
Jul 21, 2017 11.06 11.09 10.97 10.99 778,270 -0.01(-0.05%)
Jul 20, 2017 11.07 11.00 11.00 667,410 -0.07(-0.61%)
Jul 19, 2017 10.94 11.07 10.94 11.07 470,120 +0.15(+1.34%)
Jul 18, 2017 10.82 11.06 10.50 10.92 808,930 -0.11(-1.02%)
Jul 17, 2017 11.04 11.10 10.90 11.03 583,060 +0.00(+0.00%)
Jul 14, 2017 11.00 11.06 10.96 11.03 411,825 +0.03(+0.29%)
Jul 13, 2017 11.03 11.04 10.97 11.00 651,500 -0.06(-0.58%)
Jul 12, 2017 11.06 11.11 11.00 11.07 380,705 +0.07(+0.65%)
Jul 11, 2017 10.97 11.09 10.90 10.99 737,775 +0.03(+0.24%)
Jul 10, 2017 10.97 11.02 10.91 10.97 695,790 -0.01(-0.07%)
Jul 07, 2017 10.95 11.06 10.95 10.98 567,435 +0.09(+0.81%)
Jul 06, 2017 10.98 10.98 10.76 10.89 567,275 -0.15(-1.34%)
Jul 05, 2017 11.14 11.14 10.96 11.04 658,930 -0.06(-0.56%)
Jul 03, 2017 11.13 11.25 11.04 11.10 449,220 -0.02(-0.16%)
Jun 30, 2017 11.21 11.24 10.89 11.12 1,151,515 -0.10(-0.93%)
Jun 29, 2017 11.33 11.33 11.12 11.22 1,278,780 -0.09(-0.81%)
Jun 28, 2017 11.21 11.33 11.10 11.31 713,375 +0.15(+1.34%)
Jun 27, 2017 11.22 11.27 11.15 11.16 896,325 -0.06(-0.52%)
Jun 26, 2017 11.03 11.26 11.03 11.22 1,353,425 +0.21(+1.91%)
Jun 23, 2017 10.98 11.08 10.94 11.01 1,623,340 +0.03(+0.27%)
Jun 22, 2017 10.74 10.99 10.69 10.98 895,980 +0.19(+1.76%)
Jun 21, 2017 10.75 10.84 10.63 10.79 1,050,995 +0.11(+1.05%)
Jun 20, 2017 10.61 10.72 10.56 10.68 690,010 +0.04(+0.34%)
Jun 19, 2017 10.56 10.66 10.55 10.64 657,910 +0.12(+1.16%)
Jun 16, 2017 10.45 10.54 10.39 10.52 1,398,565 +0.01(+0.08%)
Jun 15, 2017 10.39 10.52 10.38 10.51 1,005,850 +0.00(+0.00%)
Jun 14, 2017 10.49 10.56 10.42 10.51 805,940 +0.01(+0.10%)
Jun 13, 2017 10.53 10.60 10.42 10.50 936,255 -0.01(-0.11%)
Jun 12, 2017 10.56 10.69 10.43 10.51 639,910 -0.09(-0.81%)
Jun 09, 2017 10.66 10.81 10.57 10.60 918,695 -0.02(-0.15%)
Jun 08, 2017 10.61 10.66 10.53 10.62 581,070 +0.01(+0.08%)
Jun 07, 2017 10.62 10.74 10.47 10.61 575,660 +0.01(+0.06%)
Jun 06, 2017 10.64 10.64 10.48 10.60 923,085 -0.06(-0.56%)
Jun 05, 2017 10.65 10.80 10.65 10.66 545,925 +0.01(+0.08%)
Jun 02, 2017 10.60 10.70 10.56 10.65 974,875 +0.05(+0.51%)
Jun 01, 2017 10.49 10.61 10.42 10.60 884,600 +0.13(+1.20%)
May 31, 2017 10.45 10.53 10.38 10.47 642,375 +0.06(+0.60%)
May 30, 2017 10.37 10.49 10.34 10.41 616,270 +0.06(+0.54%)
May 26, 2017 10.37 10.38 10.23 10.36 712,005 -0.02(-0.17%)
May 25, 2017 10.40 10.43 10.35 10.37 365,435 +0.02(+0.23%)
May 24, 2017 10.33 10.41 10.27 10.35 729,415 +0.05(+0.45%)
May 23, 2017 10.20 10.33 10.15 10.30 786,585 +0.10(+1.02%)
May 22, 2017 10.04 10.22 10.04 10.20 616,585 +0.18(+1.78%)
May 19, 2017 9.892 10.07 9.892 10.02 720,470 +0.15(+1.48%)
May 18, 2017 9.938 9.998 9.862 9.876 525,975 -0.06(-0.58%)
May 17, 2017 9.938 10.00 9.836 9.934 718,135 -0.14(-1.41%)
May 16, 2017 10.11 10.11 10.02 10.08 400,680 -0.00(-0.04%)
May 15, 2017 9.982 10.08 9.942 10.08 538,795 +0.10(+0.96%)
May 12, 2017 9.980 10.03 9.936 9.984 584,885 -0.00(-0.04%)
May 11, 2017 10.08 10.11 9.984 9.988 503,675 -0.11(-1.07%)
May 10, 2017 10.07 10.16 9.312 10.10 689,800 -0.04(-0.36%)
May 09, 2017 10.12 10.18 10.08 10.13 464,980 +0.03(+0.32%)
May 08, 2017 9.950 10.16 9.930 10.10 779,740 +0.16(+1.65%)
May 05, 2017 9.860 9.959 9.839 9.936 890,660 +0.04(+0.40%)
May 04, 2017 9.750 9.952 9.750 9.896 912,235 +0.08(+0.81%)
May 03, 2017 9.772 9.880 9.750 9.816 839,965 +0.09(+0.90%)
May 02, 2017 9.776 9.812 9.438 9.728 841,640 +0.17(+1.74%)
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.