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 (%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
May 03, 2010 5.790 5.950 5.740 5.910 1,042,299 +0.11(+1.90%)
Apr 30, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
Apr 01, 2010 6.100 6.660 6.660 6.660 3,862,100 +0.59(+9.72%)
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%)
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.