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

Exelixis Inc (NQ: EXEL )

21.99 +0.09 (+0.41%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 7, 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, 2006 9.810 9.860 9.470 9.700 1,397,991 -0.06(-0.61%)
Oct 30, 2006 9.880 9.910 9.720 9.760 434,277 -0.12(-1.21%)
Oct 27, 2006 9.920 9.970 9.810 9.880 634,343 -0.09(-0.90%)
Oct 26, 2006 10.03 10.19 9.930 9.970 625,076 +0.03(+0.30%)
Oct 25, 2006 10.05 10.21 9.860 9.940 973,678 -0.14(-1.39%)
Oct 24, 2006 10.17 10.30 9.850 10.08 571,327 -0.19(-1.85%)
Oct 23, 2006 10.32 10.65 10.21 10.27 698,437 -0.11(-1.06%)
Oct 20, 2006 10.34 10.48 10.25 10.38 490,207 +0.11(+1.07%)
Oct 19, 2006 10.05 10.33 10.00 10.27 656,983 +0.26(+2.60%)
Oct 18, 2006 10.02 10.41 9.960 10.01 1,162,168 +0.05(+0.50%)
Oct 17, 2006 9.860 10.00 9.700 9.960 634,882 -0.01(-0.10%)
Oct 16, 2006 9.810 10.15 9.810 9.970 851,993 +0.15(+1.53%)
Oct 13, 2006 9.550 9.840 9.460 9.820 744,536 +0.16(+1.66%)
Oct 12, 2006 9.070 9.720 9.070 9.660 1,057,032 +0.54(+5.92%)
Oct 11, 2006 9.030 9.170 8.940 9.120 569,225 +0.06(+0.66%)
Oct 10, 2006 9.010 9.170 8.920 9.060 512,492 +0.03(+0.33%)
Oct 09, 2006 9.090 9.100 8.890 9.030 461,677 -0.07(-0.77%)
Oct 06, 2006 8.820 9.220 8.820 9.100 998,430 +0.21(+2.36%)
Oct 05, 2006 8.830 9.030 8.750 8.890 3,720,283 +0.28(+3.25%)
Oct 04, 2006 8.270 8.660 8.260 8.610 691,804 +0.27(+3.24%)
Oct 03, 2006 8.510 8.540 8.230 8.340 543,760 -0.23(-2.68%)
Oct 02, 2006 8.670 8.750 8.500 8.570 542,312 -0.14(-1.61%)
Sep 29, 2006 9.040 9.190 8.648 8.710 585,614 -0.32(-3.54%)
Sep 28, 2006 9.000 9.100 8.840 9.030 413,700 -0.02(-0.22%)
Sep 27, 2006 8.920 9.140 8.850 9.050 263,035 +0.05(+0.56%)
Sep 26, 2006 9.040 9.180 8.860 9.000 248,638 -0.08(-0.88%)
Sep 25, 2006 8.990 9.150 8.780 9.080 249,097 +0.15(+1.68%)
Sep 22, 2006 9.210 9.220 8.770 8.930 335,118 -0.35(-3.77%)
Sep 21, 2006 9.450 9.720 9.160 9.280 437,822 -0.09(-0.96%)
Sep 20, 2006 9.130 9.480 9.090 9.370 511,391 +0.34(+3.77%)
Sep 19, 2006 9.090 9.090 8.760 9.030 432,327 -0.07(-0.77%)
Sep 18, 2006 9.150 9.270 8.900 9.100 289,904 -0.10(-1.09%)
Sep 15, 2006 9.330 9.380 9.080 9.200 657,854 -0.04(-0.43%)
Sep 14, 2006 9.180 9.360 9.090 9.240 231,974 -0.01(-0.11%)
Sep 13, 2006 9.320 9.460 9.130 9.250 466,268 -0.04(-0.43%)
Sep 12, 2006 9.190 9.450 9.010 9.290 391,820 +0.14(+1.53%)
Sep 11, 2006 9.000 9.440 8.900 9.150 588,440 +0.05(+0.55%)
Sep 08, 2006 9.090 9.190 8.930 9.100 328,795 +0.09(+1.00%)
Sep 07, 2006 9.200 9.220 8.800 9.010 514,200 -0.23(-2.49%)
Sep 06, 2006 9.900 9.910 9.200 9.240 574,430 -0.69(-6.95%)
Sep 05, 2006 9.820 10.12 9.640 9.930 508,891 +0.17(+1.74%)
Sep 01, 2006 9.810 9.950 9.650 9.760 268,894 +0.03(+0.31%)
Aug 31, 2006 9.600 9.960 9.570 9.730 844,603 +0.17(+1.78%)
Aug 30, 2006 9.060 9.620 8.990 9.560 748,680 +0.55(+6.10%)
Aug 29, 2006 8.450 9.010 8.380 9.010 734,827 +0.63(+7.52%)
Aug 28, 2006 8.200 8.400 8.200 8.380 253,634 +0.17(+2.07%)
Aug 25, 2006 8.160 8.290 8.100 8.210 222,111 +0.04(+0.49%)
Aug 24, 2006 8.110 8.260 8.000 8.170 336,369 +0.13(+1.62%)
Aug 23, 2006 8.280 8.360 8.000 8.040 260,720 -0.17(-2.07%)
Aug 22, 2006 8.180 8.350 8.180 8.210 458,076 -0.01(-0.12%)
Aug 21, 2006 8.400 8.440 8.200 8.220 552,820 -0.21(-2.49%)
Aug 18, 2006 8.420 8.540 8.290 8.430 319,268 +0.07(+0.84%)
Aug 17, 2006 8.460 8.510 8.200 8.360 273,816 -0.05(-0.59%)
Aug 16, 2006 8.130 8.480 8.100 8.410 630,405 +0.34(+4.21%)
Aug 15, 2006 7.990 8.110 7.870 8.070 366,712 +0.27(+3.46%)
Aug 14, 2006 7.650 7.980 7.580 7.800 430,238 +0.23(+3.04%)
Aug 11, 2006 7.860 7.930 7.530 7.570 380,567 -0.34(-4.30%)
Aug 10, 2006 7.960 8.100 7.760 7.910 648,989 -0.04(-0.50%)
Aug 09, 2006 8.650 8.700 7.910 7.950 814,388 -0.68(-7.88%)
Aug 08, 2006 8.880 8.880 8.370 8.630 332,136 -0.16(-1.82%)
Aug 07, 2006 8.850 8.930 8.600 8.790 245,235 -0.17(-1.90%)
Aug 04, 2006 9.260 9.300 8.730 8.960 274,317 -0.12(-1.32%)
Aug 03, 2006 8.800 9.170 8.710 9.080 250,860 +0.20(+2.25%)
Aug 02, 2006 8.770 9.050 8.700 8.880 357,146 +0.22(+2.54%)
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.