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 )

21.93 -1.54 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2010 5.980 6.210 5.950 6.070 1,144,537 +0.06(+1.00%)
Mar 30, 2010 6.020 6.190 6.000 6.010 808,563 -0.01(-0.17%)
Mar 29, 2010 6.010 6.100 5.960 6.020 620,422 +0.01(+0.17%)
Mar 26, 2010 6.050 6.200 5.960 6.010 670,869 -0.03(-0.50%)
Mar 25, 2010 6.110 6.260 6.040 6.040 626,955 -0.04(-0.66%)
Mar 24, 2010 6.150 6.230 6.010 6.080 795,525 -0.09(-1.46%)
Mar 23, 2010 5.840 6.180 5.820 6.170 1,029,142 +0.35(+6.01%)
Mar 22, 2010 5.810 6.070 5.769 5.820 1,538,537 -0.02(-0.34%)
Mar 19, 2010 6.250 6.300 5.820 5.840 6,994,046 -0.36(-5.81%)
Mar 18, 2010 6.290 6.340 6.170 6.200 839,444 -0.09(-1.43%)
Mar 17, 2010 6.300 6.350 6.260 6.290 601,353 -0.02(-0.32%)
Mar 16, 2010 6.340 6.540 6.270 6.310 859,223 +0.04(+0.64%)
Mar 15, 2010 6.250 6.510 6.220 6.270 786,774 -0.19(-2.94%)
Mar 12, 2010 6.150 6.620 6.150 6.460 1,886,116 +0.34(+5.56%)
Mar 11, 2010 6.190 6.385 6.120 6.120 2,426,593 -0.06(-0.97%)
Mar 10, 2010 6.290 6.410 6.130 6.180 1,965,033 -0.13(-2.06%)
Mar 09, 2010 6.820 6.860 6.220 6.310 2,059,094 -0.50(-7.34%)
Mar 08, 2010 6.960 6.980 6.710 6.810 1,110,220 -0.15(-2.16%)
Mar 05, 2010 6.850 6.980 6.800 6.960 584,077 +0.14(+2.05%)
Mar 04, 2010 6.790 6.880 6.750 6.820 264,953 +0.03(+0.44%)
Mar 03, 2010 6.800 6.900 6.725 6.790 444,263 +0.03(+0.44%)
Mar 02, 2010 6.830 6.895 6.710 6.760 1,169,929 -0.09(-1.31%)
Mar 01, 2010 6.520 6.860 6.520 6.850 780,971 +0.38(+5.87%)
Feb 26, 2010 6.380 6.500 6.320 6.470 519,963 +0.11(+1.73%)
Feb 25, 2010 6.420 6.450 6.280 6.360 650,049 -0.17(-2.60%)
Feb 24, 2010 6.530 6.660 6.480 6.530 417,244 +0.00(+0.00%)
Feb 23, 2010 6.660 6.660 6.440 6.530 478,752 -0.14(-2.10%)
Feb 22, 2010 6.750 6.770 6.520 6.670 342,648 -0.08(-1.19%)
Feb 19, 2010 6.710 6.810 6.570 6.750 459,372 +0.04(+0.60%)
Feb 18, 2010 6.700 6.740 6.610 6.710 412,563 +0.01(+0.15%)
Feb 17, 2010 6.660 6.815 6.570 6.700 549,262 +0.08(+1.21%)
Feb 16, 2010 6.580 6.630 6.350 6.620 591,336 +0.07(+1.07%)
Feb 12, 2010 6.490 6.550 6.550 6.550 530,800 -0.02(-0.30%)
Feb 11, 2010 6.260 6.580 6.150 6.570 643,780 +0.27(+4.29%)
Feb 10, 2010 6.380 6.430 6.280 6.300 338,165 -0.12(-1.87%)
Feb 09, 2010 6.190 6.430 6.120 6.420 743,335 +0.32(+5.25%)
Feb 08, 2010 6.200 6.231 6.090 6.100 383,264 -0.12(-1.93%)
Feb 05, 2010 6.150 6.260 6.010 6.220 648,874 +0.03(+0.48%)
Feb 04, 2010 6.650 6.660 6.160 6.190 811,156 -0.49(-7.34%)
Feb 03, 2010 6.620 6.760 6.510 6.680 545,275 +0.01(+0.15%)
Feb 02, 2010 6.570 6.710 6.450 6.670 556,397 +0.09(+1.37%)
Feb 01, 2010 6.650 6.680 6.440 6.580 540,881 -0.05(-0.75%)
Jan 29, 2010 6.600 6.800 6.500 6.630 1,033,457 +0.07(+1.07%)
Jan 28, 2010 7.000 7.090 6.520 6.560 745,017 -0.41(-5.88%)
Jan 27, 2010 6.660 6.970 6.640 6.970 873,977 +0.28(+4.19%)
Jan 26, 2010 6.370 6.850 6.370 6.690 985,740 +0.33(+5.19%)
Jan 25, 2010 6.440 6.500 6.340 6.360 840,223 -0.02(-0.31%)
Jan 22, 2010 6.510 6.620 6.350 6.380 550,009 -0.13(-2.00%)
Jan 21, 2010 6.830 6.880 6.510 6.510 622,510 -0.29(-4.26%)
Jan 20, 2010 7.020 7.048 6.750 6.800 774,175 -0.30(-4.23%)
Jan 19, 2010 6.780 7.115 6.780 7.100 808,826 +0.32(+4.72%)
Jan 15, 2010 7.180 6.780 6.780 6.780 1,050,300 -0.36(-5.04%)
Jan 14, 2010 7.140 7.210 7.100 7.140 361,577 -0.02(-0.28%)
Jan 13, 2010 7.120 7.230 7.050 7.160 466,489 +0.09(+1.27%)
Jan 12, 2010 7.120 7.280 7.010 7.070 797,073 -0.09(-1.26%)
Jan 11, 2010 7.350 7.400 7.130 7.160 474,053 -0.15(-2.05%)
Jan 08, 2010 7.220 7.320 7.000 7.310 1,619,759 -0.02(-0.27%)
Jan 07, 2010 7.380 7.440 7.320 7.330 663,037 -0.03(-0.41%)
Jan 06, 2010 7.390 7.460 7.350 7.360 628,814 -0.02(-0.27%)
Jan 05, 2010 7.470 7.530 7.370 7.380 711,737 -0.12(-1.60%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.