Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exlservice Holdings (NQ: EXLS )

31.18 +0.36 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.