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 )

30.87 +0.05 (+0.16%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 17, 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 (%)
May 31, 2012 4.404 4.410 4.272 4.334 2,910,290 -0.08(-1.72%)
May 30, 2012 4.524 4.561 4.406 4.410 1,644,905 -0.13(-2.86%)
May 29, 2012 4.620 4.678 4.528 4.540 863,650 -0.06(-1.39%)
May 25, 2012 4.598 4.628 4.546 4.604 1,059,080 +0.02(+0.48%)
May 24, 2012 4.600 4.652 4.464 4.582 1,854,405 -0.02(-0.39%)
May 23, 2012 4.488 4.684 4.468 4.600 9,923,260 -0.27(-5.47%)
May 22, 2012 4.994 5.032 4.816 4.866 789,200 -0.14(-2.84%)
May 21, 2012 5.080 5.080 4.932 5.008 2,584,575 -0.06(-1.22%)
May 18, 2012 5.102 5.136 5.014 5.070 573,710 -0.05(-0.98%)
May 17, 2012 5.108 5.152 5.052 5.120 695,700 +0.02(+0.43%)
May 16, 2012 5.118 5.176 5.054 5.098 1,468,135 +0.00(+0.00%)
May 15, 2012 5.056 5.150 5.056 5.098 472,925 +0.03(+0.63%)
May 14, 2012 4.968 5.094 4.966 5.066 437,450 +0.06(+1.16%)
May 11, 2012 5.038 5.060 4.960 5.008 559,915 -0.04(-0.87%)
May 10, 2012 5.074 5.088 4.990 5.052 643,855 -0.01(-0.16%)
May 09, 2012 5.018 5.104 4.924 5.060 545,865 +0.01(+0.20%)
May 08, 2012 5.032 5.092 4.974 5.050 953,495 +0.01(+0.20%)
May 07, 2012 5.154 5.158 4.970 5.040 1,426,080 -0.15(-2.89%)
May 04, 2012 5.196 5.346 5.060 5.190 1,673,890 -0.01(-0.27%)
May 03, 2012 5.200 5.206 4.056 5.204 5,292,280 -0.36(-6.54%)
May 02, 2012 5.508 5.596 5.478 5.568 490,625 +0.04(+0.72%)
May 01, 2012 5.552 5.610 5.484 5.528 515,720 -0.01(-0.14%)
Apr 30, 2012 5.574 5.592 5.494 5.536 469,485 -0.04(-0.79%)
Apr 27, 2012 5.532 5.650 5.492 5.580 709,110 +0.05(+0.87%)
Apr 26, 2012 5.560 5.583 5.526 5.532 337,070 -0.02(-0.43%)
Apr 25, 2012 5.590 5.590 5.508 5.556 1,414,415 +0.01(+0.14%)
Apr 24, 2012 5.546 5.580 5.526 5.548 486,740 +0.00(+0.07%)
Apr 23, 2012 5.472 5.580 5.395 5.544 763,170 +0.00(+0.04%)
Apr 20, 2012 5.540 5.550 5.524 5.542 784,785 +0.02(+0.29%)
Apr 19, 2012 5.518 5.534 5.496 5.526 483,395 +0.01(+0.14%)
Apr 18, 2012 5.460 5.524 5.428 5.518 473,005 +0.03(+0.55%)
Apr 17, 2012 5.418 5.514 5.418 5.488 340,545 +0.11(+1.97%)
Apr 16, 2012 5.422 5.448 5.373 5.382 508,585 -0.04(-0.77%)
Apr 13, 2012 5.390 5.464 5.366 5.424 720,030 +0.01(+0.26%)
Apr 12, 2012 5.428 5.470 5.388 5.410 555,525 -0.03(-0.48%)
Apr 11, 2012 5.464 5.490 5.400 5.436 953,480 +0.00(+0.04%)
Apr 10, 2012 5.426 5.468 5.412 5.434 779,645 -0.01(-0.22%)
Apr 09, 2012 5.352 5.458 5.332 5.446 590,315 +0.01(+0.22%)
Apr 05, 2012 5.390 5.470 5.382 5.434 638,555 +0.01(+0.15%)
Apr 04, 2012 5.478 5.478 5.382 5.426 343,325 -0.11(-1.99%)
Apr 03, 2012 5.536 5.548 5.500 5.536 444,695 -0.01(-0.22%)
Apr 02, 2012 5.462 5.548 5.448 5.548 848,455 +0.06(+1.09%)
Mar 30, 2012 5.502 5.508 5.464 5.488 1,350,325 -0.01(-0.15%)
Mar 29, 2012 5.462 5.502 5.406 5.496 500,375 -0.01(-0.11%)
Mar 28, 2012 5.450 5.502 5.388 5.502 882,885 +0.05(+0.95%)
Mar 27, 2012 5.496 5.506 5.422 5.450 763,925 -0.05(-0.87%)
Mar 26, 2012 5.492 5.500 5.476 5.498 415,775 +0.05(+0.88%)
Mar 23, 2012 5.500 5.500 5.422 5.450 354,335 -0.04(-0.76%)
Mar 22, 2012 5.408 5.493 5.394 5.492 421,255 +0.05(+0.92%)
Mar 21, 2012 5.446 5.500 5.436 5.442 625,920 +0.02(+0.37%)
Mar 20, 2012 5.514 5.550 5.392 5.422 439,245 -0.13(-2.34%)
Mar 19, 2012 5.548 5.576 5.506 5.552 519,220 +0.00(+0.00%)
Mar 16, 2012 5.546 5.558 5.500 5.552 732,705 +0.00(+0.07%)
Mar 15, 2012 5.512 5.550 5.460 5.548 656,835 +0.04(+0.69%)
Mar 14, 2012 5.532 5.548 5.472 5.510 1,089,705 -0.04(-0.76%)
Mar 13, 2012 5.486 5.552 5.438 5.552 1,088,195 +0.08(+1.50%)
Mar 12, 2012 5.494 5.496 5.442 5.470 295,865 -0.03(-0.55%)
Mar 09, 2012 5.492 5.526 5.442 5.500 397,320 -0.00(-0.07%)
Mar 08, 2012 5.478 5.540 5.440 5.504 661,185 +0.03(+0.58%)
Mar 07, 2012 5.448 5.474 5.416 5.472 538,400 +0.02(+0.40%)
Mar 06, 2012 5.410 5.480 5.410 5.450 946,530 +0.01(+0.11%)
Mar 05, 2012 5.462 5.482 5.410 5.444 862,820 -0.08(-1.38%)
Mar 02, 2012 5.536 5.582 5.392 5.520 1,650,745 -0.04(-0.72%)
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.