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 )

22.10 +0.20 (+0.91%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jul 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
Jul 01, 2009 4.900 4.950 4.800 4.900 546,991 +0.03(+0.62%)
Jun 30, 2009 4.990 5.030 4.850 4.870 644,913 -0.10(-2.01%)
Jun 29, 2009 5.050 5.070 4.900 4.970 465,004 -0.08(-1.58%)
Jun 26, 2009 4.940 5.080 4.890 5.050 1,293,094 +0.06(+1.20%)
Jun 25, 2009 4.840 4.990 4.800 4.990 901,909 +0.13(+2.67%)
Jun 24, 2009 4.970 4.970 4.840 4.860 797,786 -0.01(-0.21%)
Jun 23, 2009 4.930 5.000 4.820 4.870 593,719 -0.09(-1.81%)
Jun 22, 2009 5.060 5.100 4.940 4.960 1,171,061 -0.13(-2.55%)
Jun 19, 2009 5.000 5.170 4.990 5.090 1,663,228 +0.17(+3.46%)
Jun 18, 2009 4.940 4.990 4.870 4.920 980,075 -0.01(-0.20%)
Jun 17, 2009 4.980 5.010 4.875 4.930 1,090,490 +0.05(+1.02%)
Jun 16, 2009 4.950 4.950 4.820 4.880 1,339,518 +0.02(+0.41%)
Jun 15, 2009 4.970 5.010 4.800 4.860 1,340,996 -0.10(-2.02%)
Jun 12, 2009 4.950 5.030 4.872 4.960 931,850 +0.03(+0.61%)
Jun 11, 2009 4.890 5.070 4.810 4.930 1,901,511 +0.22(+4.67%)
Jun 10, 2009 4.890 4.900 4.570 4.710 1,792,252 -0.15(-3.09%)
Jun 09, 2009 4.920 4.970 4.770 4.860 731,441 -0.04(-0.82%)
Jun 08, 2009 4.860 5.010 4.810 4.900 1,044,249 -0.08(-1.61%)
Jun 05, 2009 5.060 5.120 4.880 4.980 887,635 -0.05(-0.99%)
Jun 04, 2009 5.150 5.170 4.960 5.030 1,240,818 -0.06(-1.18%)
Jun 03, 2009 4.950 5.180 4.850 5.090 2,341,364 +0.09(+1.80%)
Jun 02, 2009 5.130 5.200 4.950 5.000 2,758,232 -0.13(-2.53%)
Jun 01, 2009 5.210 5.360 5.030 5.130 5,142,881 -0.42(-7.57%)
May 29, 2009 5.540 5.740 5.360 5.550 7,090,828 +0.19(+3.54%)
May 28, 2009 5.700 6.100 5.220 5.360 28,431,404 +0.85(+18.85%)
May 27, 2009 4.550 4.650 4.440 4.510 439,079 -0.06(-1.31%)
May 26, 2009 4.300 4.650 4.280 4.570 721,593 +0.17(+3.86%)
May 22, 2009 4.510 4.540 4.370 4.400 539,237 -0.09(-2.00%)
May 21, 2009 4.540 4.710 4.350 4.490 950,431 -0.09(-1.97%)
May 20, 2009 4.720 4.810 4.560 4.580 671,265 -0.09(-1.93%)
May 19, 2009 4.780 4.840 4.590 4.670 807,685 -0.08(-1.68%)
May 18, 2009 4.790 4.880 4.520 4.750 1,494,359 +0.08(+1.71%)
May 15, 2009 5.450 5.450 4.610 4.670 3,763,917 +0.25(+5.66%)
May 14, 2009 4.200 4.460 4.200 4.420 780,956 +0.26(+6.25%)
May 13, 2009 4.420 4.435 4.090 4.160 1,442,448 -0.27(-6.09%)
May 12, 2009 4.750 4.750 4.420 4.430 643,928 -0.27(-5.74%)
May 11, 2009 4.660 4.880 4.630 4.700 1,087,473 -0.09(-1.88%)
May 08, 2009 4.700 4.920 4.660 4.790 990,950 +0.20(+4.36%)
May 07, 2009 4.650 4.797 4.460 4.590 1,075,326 +0.01(+0.22%)
May 06, 2009 4.940 5.040 4.570 4.580 696,088 -0.29(-5.95%)
May 05, 2009 4.890 4.990 4.790 4.870 660,491 -0.04(-0.81%)
May 04, 2009 4.890 4.990 4.860 4.910 734,229 +0.05(+1.03%)
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.