Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Xencor Inc (NQ: XNCR )

23.76 -0.13 (-0.54%)
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 (%)
Oct 31, 2014 10.66 10.84 10.50 10.79 112,284 +0.29(+2.76%)
Oct 30, 2014 10.50 10.53 10.37 10.50 107,040 +0.01(+0.10%)
Oct 29, 2014 10.55 10.55 10.28 10.49 31,805 -0.11(-1.04%)
Oct 28, 2014 10.58 10.63 10.47 10.60 26,698 +0.04(+0.38%)
Oct 27, 2014 10.50 10.69 10.50 10.56 22,128 +0.06(+0.57%)
Oct 24, 2014 10.49 10.50 10.19 10.50 19,446 +0.00(+0.00%)
Oct 23, 2014 10.31 10.54 10.24 10.50 38,497 +0.26(+2.54%)
Oct 22, 2014 10.49 10.52 10.19 10.24 17,937 -0.29(-2.75%)
Oct 21, 2014 10.52 10.57 10.33 10.53 24,811 +0.04(+0.38%)
Oct 20, 2014 10.16 10.50 9.950 10.49 131,755 +0.32(+3.15%)
Oct 17, 2014 10.63 10.63 10.15 10.17 27,523 -0.23(-2.21%)
Oct 16, 2014 10.27 10.73 10.27 10.40 40,615 -0.11(-1.00%)
Oct 15, 2014 9.660 10.56 9.500 10.51 31,997 +0.72(+7.30%)
Oct 14, 2014 9.960 10.04 9.530 9.790 32,110 -0.07(-0.71%)
Oct 13, 2014 9.960 10.00 9.320 9.860 29,142 -0.04(-0.40%)
Oct 10, 2014 10.45 10.73 9.740 9.900 45,576 -0.66(-6.25%)
Oct 09, 2014 10.35 10.64 10.20 10.56 84,990 +0.13(+1.25%)
Oct 08, 2014 10.12 10.45 10.10 10.43 87,709 +0.31(+3.06%)
Oct 07, 2014 9.720 10.52 9.720 10.12 77,574 +0.36(+3.69%)
Oct 06, 2014 9.760 10.28 9.760 9.760 56,857 -0.01(-0.10%)
Oct 03, 2014 10.02 10.23 9.700 9.770 28,892 -0.07(-0.71%)
Oct 02, 2014 9.000 10.02 9.000 9.840 36,810 +0.84(+9.33%)
Oct 01, 2014 9.330 9.330 9.000 9.000 47,108 -0.31(-3.33%)
Sep 30, 2014 9.330 9.400 9.180 9.310 58,989 -0.05(-0.53%)
Sep 29, 2014 9.400 9.560 9.120 9.360 35,256 -0.21(-2.19%)
Sep 26, 2014 9.430 9.670 9.330 9.570 9,832 +0.12(+1.32%)
Sep 25, 2014 9.580 9.710 9.385 9.445 22,659 -0.15(-1.61%)
Sep 24, 2014 9.300 9.670 9.220 9.600 42,396 +0.34(+3.67%)
Sep 23, 2014 9.430 9.430 9.210 9.260 42,706 -0.07(-0.75%)
Sep 22, 2014 9.660 9.660 9.220 9.330 51,932 -0.36(-3.72%)
Sep 19, 2014 10.41 10.64 9.320 9.690 109,154 -0.77(-7.36%)
Sep 18, 2014 10.77 10.85 10.00 10.46 69,212 -0.24(-2.24%)
Sep 17, 2014 10.67 10.74 10.58 10.70 19,248 +0.03(+0.28%)
Sep 16, 2014 10.59 10.68 10.53 10.67 13,979 +0.08(+0.76%)
Sep 15, 2014 10.63 10.71 10.52 10.59 35,559 +0.01(+0.09%)
Sep 12, 2014 10.78 10.83 10.54 10.58 21,561 -0.23(-2.13%)
Sep 11, 2014 10.64 10.85 10.59 10.81 34,786 +0.08(+0.75%)
Sep 10, 2014 10.74 10.79 10.63 10.73 32,485 +0.02(+0.19%)
Sep 09, 2014 10.51 10.76 10.47 10.71 31,943 +0.05(+0.47%)
Sep 08, 2014 10.38 10.72 10.38 10.66 21,141 +0.17(+1.62%)
Sep 05, 2014 10.44 10.68 10.37 10.49 25,145 -0.07(-0.66%)
Sep 04, 2014 10.56 10.63 10.55 10.56 10,690 +0.04(+0.38%)
Sep 03, 2014 10.51 10.56 10.40 10.52 15,585 -0.07(-0.66%)
Sep 02, 2014 10.74 10.74 10.39 10.59 23,924 -0.10(-0.94%)
Aug 29, 2014 10.27 10.69 10.69 10.69 29,500 +0.40(+3.89%)
Aug 28, 2014 10.46 10.47 10.18 10.29 15,309 -0.15(-1.44%)
Aug 27, 2014 10.37 10.44 10.35 10.44 10,126 +0.04(+0.38%)
Aug 26, 2014 10.27 10.48 10.20 10.40 27,226 +0.11(+1.07%)
Aug 25, 2014 10.33 10.38 10.09 10.29 25,494 +0.04(+0.39%)
Aug 22, 2014 9.830 10.24 9.800 10.25 57,036 +0.41(+4.17%)
Aug 21, 2014 9.870 10.05 9.790 9.840 16,347 +0.00(+0.00%)
Aug 20, 2014 10.17 10.25 10.17 9.840 20,695 -0.37(-3.62%)
Aug 19, 2014 9.800 10.40 9.800 10.21 130,663 +0.37(+3.76%)
Aug 18, 2014 9.940 9.960 9.540 9.840 57,487 +0.04(+0.41%)
Aug 15, 2014 9.990 9.990 9.520 9.800 109,457 -0.07(-0.71%)
Aug 14, 2014 9.860 9.960 9.770 9.870 198,174 -0.03(-0.30%)
Aug 13, 2014 9.320 9.890 9.320 9.900 32,659 +0.52(+5.54%)
Aug 12, 2014 9.780 9.880 9.220 9.380 163,360 -0.48(-4.87%)
Aug 11, 2014 9.910 10.07 9.570 9.860 33,492 -0.04(-0.40%)
Aug 08, 2014 9.870 9.940 9.600 9.900 31,101 +0.12(+1.23%)
Aug 07, 2014 10.03 10.07 9.650 9.780 36,330 -0.26(-2.59%)
Aug 06, 2014 9.960 10.17 9.610 10.04 34,332 -0.04(-0.40%)
Aug 05, 2014 9.720 10.17 9.440 10.08 82,518 +0.26(+2.65%)
Aug 04, 2014 9.710 9.880 9.200 9.820 27,812 -0.01(-0.10%)
Aug 01, 2014 9.710 9.910 9.470 9.830 77,746 +0.17(+1.76%)
Jul 31, 2014 9.410 9.810 9.410 9.660 100,744 +0.08(+0.84%)
Jul 30, 2014 9.710 9.710 9.440 9.580 23,126 +0.00(+0.00%)
Jul 29, 2014 9.430 9.790 9.084 9.580 38,691 +0.16(+1.70%)
Jul 28, 2014 9.560 9.560 9.110 9.420 84,348 -0.08(-0.84%)
Jul 25, 2014 9.490 9.600 9.280 9.500 27,790 -0.19(-1.96%)
Jul 24, 2014 9.970 9.970 9.060 9.690 23,166 -0.28(-2.81%)
Jul 23, 2014 9.940 10.12 9.800 9.970 16,961 +0.01(+0.10%)
Jul 22, 2014 9.920 10.06 9.690 9.960 33,152 +0.12(+1.22%)
Jul 21, 2014 9.460 9.890 9.360 9.840 85,490 +0.30(+3.14%)
Jul 18, 2014 9.800 9.909 9.110 9.540 122,255 -0.31(-3.15%)
Jul 17, 2014 10.39 10.67 9.750 9.850 38,399 -0.60(-5.74%)
Jul 16, 2014 10.59 10.63 9.920 10.45 39,338 -0.36(-3.33%)
Jul 15, 2014 10.46 10.93 10.46 10.81 79,493 +0.08(+0.75%)
Jul 14, 2014 10.47 10.93 10.45 10.73 49,632 +0.07(+0.66%)
Jul 11, 2014 10.43 10.95 10.25 10.66 37,622 +0.58(+5.75%)
Jul 10, 2014 10.14 10.42 9.920 10.08 68,146 -0.25(-2.42%)
Jul 09, 2014 10.30 10.46 10.05 10.33 45,551 +0.04(+0.39%)
Jul 08, 2014 10.49 10.49 10.04 10.29 40,461 -0.27(-2.56%)
Jul 07, 2014 10.90 10.90 10.43 10.56 43,519 -0.34(-3.12%)
Jul 03, 2014 10.95 10.90 10.90 10.90 19,900 -0.05(-0.46%)
Jul 02, 2014 11.08 11.14 10.61 10.95 47,640 -0.18(-1.62%)
Jul 01, 2014 11.61 11.92 11.09 11.13 100,463 -0.49(-4.22%)
Jun 30, 2014 11.14 11.70 11.12 11.62 48,106 +0.36(+3.20%)
Jun 27, 2014 10.81 11.32 10.81 11.26 183,286 +0.32(+2.93%)
Jun 26, 2014 11.02 11.12 10.75 10.94 28,589 -0.11(-1.00%)
Jun 25, 2014 10.98 11.18 10.50 11.05 25,306 -0.01(-0.09%)
Jun 24, 2014 11.20 11.30 11.04 11.06 26,219 -0.17(-1.51%)
Jun 23, 2014 11.25 11.41 11.22 11.23 32,602 +0.02(+0.18%)
Jun 20, 2014 11.28 11.28 11.17 11.21 122,973 +0.00(+0.00%)
Jun 19, 2014 11.31 11.54 11.16 11.21 71,549 -0.09(-0.80%)
Jun 18, 2014 11.13 11.34 11.01 11.30 239,932 +0.13(+1.16%)
Jun 17, 2014 11.04 11.46 10.99 11.17 33,076 +0.07(+0.63%)
Jun 16, 2014 11.34 11.51 10.74 11.10 77,474 -0.29(-2.55%)
Jun 13, 2014 11.52 11.67 11.23 11.39 30,513 -0.07(-0.61%)
Jun 12, 2014 10.94 11.53 10.94 11.46 80,940 +0.45(+4.09%)
Jun 11, 2014 10.34 11.16 10.11 11.01 59,694 +0.59(+5.66%)
Jun 10, 2014 10.12 10.50 9.750 10.42 85,263 +0.24(+2.36%)
Jun 06, 2014 9.420 10.24 9.420 10.18 69,584 +0.86(+9.23%)
Jun 05, 2014 8.970 9.390 8.970 9.320 71,752 +0.40(+4.48%)
Jun 04, 2014 8.840 9.350 8.820 8.920 43,653 +0.02(+0.22%)
Jun 03, 2014 8.590 8.940 8.380 8.900 54,727 +0.25(+2.89%)
Jun 02, 2014 8.800 8.800 8.510 8.650 54,762 -0.15(-1.70%)
May 30, 2014 8.600 9.120 8.455 8.800 85,875 +0.24(+2.80%)
May 29, 2014 8.420 8.810 8.354 8.560 24,882 +0.12(+1.42%)
May 28, 2014 8.200 8.480 8.200 8.440 36,147 +0.23(+2.80%)
May 27, 2014 8.060 8.240 8.060 8.210 24,574 +0.17(+2.11%)
May 23, 2014 7.960 8.040 8.040 8.040 49,500 -0.04(-0.50%)
May 22, 2014 8.050 8.246 8.010 8.080 26,511 +0.03(+0.37%)
May 21, 2014 8.246 8.246 7.950 8.050 66,294 +0.06(+0.75%)
May 20, 2014 7.990 8.310 7.950 7.990 86,810 -0.02(-0.25%)
May 19, 2014 8.030 8.180 8.000 8.010 32,723 -0.06(-0.74%)
May 16, 2014 8.050 8.110 7.880 8.070 45,374 -0.01(-0.12%)
May 15, 2014 8.140 8.640 7.820 8.080 68,594 -0.12(-1.46%)
May 14, 2014 8.250 8.700 8.150 8.200 77,952 -0.07(-0.85%)
May 13, 2014 8.790 8.880 8.250 8.270 26,841 -0.56(-6.34%)
May 12, 2014 8.470 9.000 8.440 8.830 55,630 +0.48(+5.75%)
May 09, 2014 8.270 8.780 8.170 8.350 60,710 +0.03(+0.36%)
May 08, 2014 8.720 8.850 8.240 8.320 67,201 -0.44(-5.02%)
May 07, 2014 8.710 9.000 8.700 8.760 66,057 +0.05(+0.57%)
May 06, 2014 9.210 9.430 8.570 8.710 76,524 -0.55(-5.94%)
May 05, 2014 9.240 9.400 9.060 9.260 42,868 -0.04(-0.43%)
May 02, 2014 9.930 10.05 9.170 9.300 72,342 -0.53(-5.39%)
May 01, 2014 9.860 9.940 9.770 9.830 66,860 -0.07(-0.71%)
Apr 30, 2014 9.830 10.16 9.800 9.900 89,947 +0.02(+0.20%)
Apr 29, 2014 9.940 10.32 9.840 9.880 20,772 -0.01(-0.10%)
Apr 28, 2014 10.29 10.37 9.850 9.890 147,621 -0.41(-3.98%)
Apr 25, 2014 10.21 10.77 10.21 10.30 68,927 +0.04(+0.39%)
Apr 24, 2014 10.25 11.16 10.08 10.26 39,161 +0.04(+0.39%)
Apr 23, 2014 10.30 10.76 10.18 10.22 50,635 -0.06(-0.58%)
Apr 22, 2014 10.20 10.39 9.770 10.28 146,051 +0.14(+1.38%)
Apr 21, 2014 10.25 10.29 9.910 10.14 311,291 -0.20(-1.93%)
Apr 17, 2014 10.16 10.34 10.34 10.34 171,100 +0.14(+1.37%)
Apr 16, 2014 9.580 10.62 9.372 10.20 131,180 +0.68(+7.14%)
Apr 15, 2014 9.820 10.11 9.410 9.520 103,375 -0.22(-2.26%)
Apr 14, 2014 9.660 10.35 9.600 9.740 79,932 +0.15(+1.56%)
Apr 11, 2014 9.750 10.03 9.581 9.590 229,122 -0.22(-2.24%)
Apr 10, 2014 10.33 10.35 9.570 9.810 90,409 -0.48(-4.66%)
Apr 09, 2014 10.25 10.50 10.11 10.29 93,941 +0.04(+0.39%)
Apr 08, 2014 10.24 10.37 9.822 10.25 273,619 -0.01(-0.10%)
Apr 07, 2014 10.81 11.01 10.19 10.26 125,291 -0.64(-5.87%)
Apr 04, 2014 11.56 11.60 10.83 10.90 235,887 -0.69(-5.95%)
Apr 03, 2014 11.44 11.72 10.92 11.59 184,983 +0.11(+0.96%)
Apr 02, 2014 11.93 12.01 11.39 11.48 110,548 -0.47(-3.93%)
Apr 01, 2014 11.60 11.97 11.05 11.95 189,613 +0.22(+1.88%)
Mar 31, 2014 10.53 11.93 10.53 11.73 1,857,728 +1.18(+11.18%)
Mar 28, 2014 11.20 11.83 10.45 10.55 334,216 -0.68(-6.06%)
Mar 27, 2014 11.08 11.43 10.31 11.23 193,952 +0.11(+0.99%)
Mar 26, 2014 12.01 12.01 10.90 11.12 104,808 -0.89(-7.41%)
Mar 25, 2014 10.73 12.47 10.73 12.01 188,945 +0.86(+7.71%)
Mar 24, 2014 12.40 12.40 10.57 11.15 274,081 -1.32(-10.59%)
Mar 21, 2014 12.99 13.16 12.47 12.47 316,112 -0.59(-4.52%)
Mar 20, 2014 13.00 13.70 12.90 13.06 364,611 -0.07(-0.53%)
Mar 19, 2014 13.03 13.70 12.96 13.13 131,027 -0.27(-2.01%)
Mar 18, 2014 13.68 13.94 12.91 13.40 158,362 -0.21(-1.54%)
Mar 17, 2014 13.89 14.08 13.02 13.61 139,665 -0.29(-2.09%)
Mar 14, 2014 13.50 14.41 12.75 13.90 111,012 +0.22(+1.61%)
Mar 13, 2014 14.00 14.00 13.50 13.68 99,904 -0.22(-1.58%)
Mar 12, 2014 13.65 14.31 13.41 13.90 140,698 +0.24(+1.76%)
Mar 11, 2014 13.21 14.34 13.19 13.66 264,038 +0.61(+4.67%)
Mar 10, 2014 12.80 13.23 12.60 13.05 188,888 +0.55(+4.40%)
Mar 07, 2014 12.27 12.59 12.00 12.50 199,980 +0.50(+4.17%)
Mar 06, 2014 12.07 12.88 11.91 12.00 172,808 +0.09(+0.76%)
Mar 05, 2014 11.43 12.05 11.43 11.91 53,672 +0.47(+4.11%)
Mar 04, 2014 11.37 12.52 11.16 11.44 202,599 +0.14(+1.24%)
Mar 03, 2014 11.22 11.55 11.05 11.30 72,340 +0.06(+0.53%)
Feb 28, 2014 11.25 11.30 10.92 11.24 75,607 -0.09(-0.79%)
Feb 27, 2014 11.70 11.70 10.89 11.33 108,146 -0.10(-0.87%)
Feb 26, 2014 11.80 11.80 11.20 11.43 120,477 +0.28(+2.51%)
Feb 25, 2014 11.34 11.60 10.38 11.15 143,265 +0.01(+0.09%)
Feb 24, 2014 11.85 11.85 11.14 11.14 112,522 +0.09(+0.81%)
Feb 21, 2014 10.20 11.87 10.15 11.05 466,573 +0.86(+8.44%)
Feb 20, 2014 10.00 10.47 10.00 10.19 92,066 +0.14(+1.39%)
Feb 19, 2014 9.550 10.45 9.550 10.05 160,778 +0.55(+5.79%)
Feb 18, 2014 9.250 9.940 9.000 9.500 261,704 +0.61(+6.86%)
Feb 14, 2014 9.190 8.890 8.890 8.890 19,100 -0.19(-2.09%)
Feb 13, 2014 9.339 9.460 9.020 9.080 34,140 -0.06(-0.66%)
Feb 12, 2014 9.140 9.220 9.034 9.140 16,318 +0.05(+0.55%)
Feb 11, 2014 9.000 9.200 8.998 9.090 21,996 -0.20(-2.15%)
Feb 10, 2014 9.160 9.390 8.870 9.290 23,653 +0.14(+1.53%)
Feb 07, 2014 9.350 9.350 9.010 9.150 46,946 -0.02(-0.22%)
Feb 06, 2014 9.450 9.580 9.150 9.170 65,208 -0.32(-3.37%)
Feb 05, 2014 8.940 9.560 8.610 9.490 71,335 +0.53(+5.92%)
Feb 04, 2014 9.160 9.190 8.760 8.960 15,779 -0.04(-0.44%)
Feb 03, 2014 9.000 9.220 8.580 9.000 75,185 +0.21(+2.39%)
Jan 31, 2014 8.860 9.250 8.590 8.790 28,256 -0.18(-2.01%)
Jan 30, 2014 9.390 9.390 8.710 8.970 28,275 -0.05(-0.55%)
Jan 29, 2014 8.900 9.480 8.400 9.020 65,334 -0.02(-0.22%)
Jan 28, 2014 9.720 9.740 8.660 9.040 112,249 +0.45(+5.24%)
Jan 27, 2014 8.850 8.850 8.300 8.590 35,072 +0.10(+1.18%)
Jan 24, 2014 8.430 8.750 8.150 8.490 145,004 -0.02(-0.24%)
Jan 23, 2014 8.910 8.910 8.340 8.510 17,759 -0.20(-2.30%)
Jan 22, 2014 9.370 9.370 7.770 8.710 205,935 -0.24(-2.68%)
Jan 21, 2014 10.00 10.20 8.200 8.950 155,663 -0.76(-7.83%)
Jan 17, 2014 9.900 9.710 9.710 9.710 34,400 +0.08(+0.83%)
Jan 16, 2014 9.870 9.880 9.400 9.630 52,480 -0.16(-1.63%)
Jan 15, 2014 8.950 9.970 9.100 9.790 79,723 +0.84(+9.39%)
Jan 14, 2014 9.260 9.490 8.750 8.950 49,644 -0.30(-3.24%)
Jan 13, 2014 9.330 9.725 9.250 9.250 61,928 -0.36(-3.75%)
Jan 10, 2014 9.750 9.818 9.490 9.610 116,456 -0.14(-1.44%)
Jan 09, 2014 9.890 9.900 9.390 9.750 93,906 +0.13(+1.35%)
Jan 08, 2014 9.490 9.700 9.310 9.620 66,679 +0.39(+4.23%)
Jan 07, 2014 9.290 9.470 8.930 9.230 76,561 +0.17(+1.88%)
Jan 06, 2014 9.920 9.920 9.050 9.060 121,243 -0.09(-0.98%)
Jan 03, 2014 9.500 9.500 8.970 9.150 126,104 +0.27(+3.04%)
Jan 02, 2014 9.390 9.390 8.750 8.880 66,099 -0.26(-2.84%)
Dec 31, 2013 8.610 9.140 9.140 9.140 169,300 +0.52(+6.03%)
Dec 30, 2013 9.020 9.040 8.350 8.620 97,289 -0.58(-6.30%)
Dec 27, 2013 9.880 9.990 9.010 9.200 46,021 -0.08(-0.81%)
Dec 26, 2013 9.110 9.500 9.000 9.275 85,798 +0.33(+3.63%)
Dec 24, 2013 9.000 9.000 8.660 8.950 10,229 +0.19(+2.17%)
Dec 23, 2013 8.800 9.300 8.561 8.760 29,107 +0.08(+0.92%)
Dec 20, 2013 8.450 8.715 8.330 8.680 93,428 +0.09(+1.05%)
Dec 19, 2013 8.760 8.760 8.370 8.590 56,562 -0.01(-0.12%)
Dec 18, 2013 8.430 8.790 8.430 8.600 85,612 +0.10(+1.18%)
Dec 17, 2013 8.880 8.880 8.350 8.500 122,286 -0.24(-2.75%)
Dec 16, 2013 8.320 8.945 8.320 8.740 170,261 +0.20(+2.34%)
Dec 13, 2013 8.650 8.650 8.320 8.540 145,351 +0.05(+0.59%)
Dec 12, 2013 8.950 8.950 8.290 8.490 69,279 -0.27(-3.08%)
Dec 11, 2013 9.010 10.90 8.500 8.760 254,030 -0.23(-2.56%)
Dec 10, 2013 8.330 9.130 8.300 8.990 167,663 +0.79(+9.63%)
Dec 09, 2013 7.890 8.460 7.810 8.200 45,589 +0.44(+5.67%)
Dec 06, 2013 7.350 8.420 7.300 7.760 0 +0.21(+2.78%)
Dec 05, 2013 7.900 8.160 7.280 7.550 0 -0.30(-3.82%)
Dec 04, 2013 8.270 9.200 7.700 7.850 0 -0.49(-5.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.