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 UNCHANGED
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 (%)
Jun 30, 2008 5.070 5.155 4.930 5.000 1,307,647 -0.07(-1.38%)
Jun 27, 2008 5.190 5.250 5.000 5.070 2,027,749 -0.15(-2.87%)
Jun 26, 2008 5.440 5.440 5.210 5.220 933,978 -0.30(-5.43%)
Jun 25, 2008 5.430 5.590 5.410 5.520 575,714 +0.11(+2.03%)
Jun 24, 2008 5.440 5.650 5.350 5.410 954,575 -0.06(-1.10%)
Jun 23, 2008 5.680 5.850 5.420 5.470 1,288,032 -0.15(-2.67%)
Jun 20, 2008 5.860 5.910 5.540 5.620 1,392,471 -0.31(-5.23%)
Jun 19, 2008 5.860 5.940 5.800 5.930 1,777,815 +0.07(+1.19%)
Jun 18, 2008 5.830 5.970 5.750 5.860 970,911 -0.01(-0.17%)
Jun 17, 2008 5.900 6.020 5.870 5.870 812,928 -0.01(-0.17%)
Jun 16, 2008 5.640 5.880 5.600 5.880 1,184,428 +0.23(+4.07%)
Jun 13, 2008 5.650 5.700 5.560 5.650 603,236 +0.08(+1.44%)
Jun 12, 2008 5.490 5.650 5.450 5.570 694,010 +0.18(+3.34%)
Jun 11, 2008 5.650 5.670 5.390 5.390 896,783 -0.28(-4.94%)
Jun 10, 2008 5.605 5.830 5.580 5.670 1,059,182 -0.11(-1.90%)
Jun 09, 2008 6.080 6.080 5.750 5.780 1,424,310 -0.22(-3.67%)
Jun 06, 2008 6.400 6.500 6.000 6.000 1,662,519 -0.50(-7.69%)
Jun 05, 2008 6.310 6.730 6.280 6.500 1,610,883 +0.34(+5.52%)
Jun 04, 2008 6.010 6.270 6.010 6.160 996,111 +0.10(+1.65%)
Jun 03, 2008 6.090 6.200 5.950 6.060 1,661,091 -0.05(-0.82%)
Jun 02, 2008 6.450 6.490 6.050 6.110 1,450,312 -0.21(-3.32%)
May 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
May 01, 2008 7.580 7.990 7.580 7.970 856,465 +0.36(+4.73%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
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.