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 )

21.23 +0.11 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2004 7.120 7.800 7.050 7.800 670,900 +0.65(+9.09%)
Aug 30, 2004 7.650 7.700 7.120 7.150 168,600 -0.60(-7.74%)
Aug 27, 2004 7.330 7.870 7.330 7.750 135,500 +0.39(+5.30%)
Aug 26, 2004 7.510 7.770 7.340 7.360 184,500 -0.26(-3.41%)
Aug 25, 2004 7.330 7.700 7.210 7.620 225,500 +0.28(+3.81%)
Aug 24, 2004 7.860 8.050 7.330 7.340 182,700 -0.39(-5.05%)
Aug 23, 2004 8.050 8.100 7.660 7.730 208,100 -0.27(-3.37%)
Aug 20, 2004 7.630 8.080 7.550 8.000 177,500 +0.45(+5.96%)
Aug 19, 2004 8.130 8.130 7.510 7.550 166,900 -0.50(-6.21%)
Aug 18, 2004 7.350 8.170 7.170 8.050 209,936 +0.67(+9.08%)
Aug 17, 2004 7.050 7.390 7.050 7.380 390,600 +0.21(+2.93%)
Aug 16, 2004 6.640 7.250 6.470 7.170 263,600 +0.62(+9.47%)
Aug 13, 2004 6.640 6.870 6.440 6.550 122,200 -0.20(-2.96%)
Aug 12, 2004 6.800 6.970 6.400 6.750 348,800 -0.04(-0.59%)
Aug 11, 2004 6.710 7.190 6.310 6.790 559,000 -0.01(-0.15%)
Aug 10, 2004 6.110 6.810 6.110 6.800 257,100 +0.68(+11.11%)
Aug 09, 2004 6.590 6.660 6.120 6.120 359,300 -0.44(-6.71%)
Aug 06, 2004 7.160 7.200 6.390 6.560 656,900 -0.60(-8.38%)
Aug 05, 2004 7.310 7.460 7.159 7.160 192,400 -0.17(-2.32%)
Aug 04, 2004 7.230 7.620 7.100 7.330 153,100 +0.08(+1.10%)
Aug 03, 2004 7.650 7.650 7.250 7.250 412,500 -0.40(-5.23%)
Aug 02, 2004 7.910 7.950 7.450 7.650 226,700 -0.27(-3.41%)
Jul 30, 2004 7.920 7.970 7.700 7.920 247,100 -0.04(-0.50%)
Jul 29, 2004 7.950 7.960 7.560 7.960 249,400 +0.08(+1.02%)
Jul 28, 2004 7.530 7.930 7.200 7.880 429,500 +0.18(+2.34%)
Jul 27, 2004 7.211 7.770 7.211 7.700 489,700 +0.43(+5.91%)
Jul 26, 2004 7.450 7.510 7.020 7.270 212,500 -0.06(-0.82%)
Jul 23, 2004 7.720 7.800 7.330 7.330 215,700 -0.47(-6.03%)
Jul 22, 2004 7.500 7.950 7.440 7.800 373,900 +0.37(+4.98%)
Jul 21, 2004 8.000 8.010 7.400 7.430 313,400 -0.69(-8.50%)
Jul 20, 2004 7.680 8.130 7.500 8.120 400,000 +0.56(+7.41%)
Jul 19, 2004 7.880 7.900 7.520 7.560 350,500 -0.25(-3.20%)
Jul 16, 2004 8.030 8.050 7.650 7.810 351,600 -0.23(-2.86%)
Jul 15, 2004 8.040 8.180 7.960 8.040 253,900 -0.09(-1.11%)
Jul 14, 2004 8.140 8.310 7.940 8.130 295,000 -0.06(-0.73%)
Jul 13, 2004 8.130 8.380 8.110 8.190 271,800 -0.05(-0.61%)
Jul 12, 2004 8.470 8.470 8.130 8.240 303,300 -0.20(-2.37%)
Jul 09, 2004 8.400 8.720 8.320 8.440 518,200 +0.02(+0.24%)
Jul 08, 2004 9.000 9.050 8.400 8.420 430,900 -0.58(-6.44%)
Jul 07, 2004 9.150 9.410 8.950 9.000 293,400 -0.23(-2.49%)
Jul 06, 2004 9.610 9.670 9.230 9.230 412,800 -0.44(-4.55%)
Jul 02, 2004 9.450 9.760 9.340 9.670 261,600 +0.20(+2.11%)
Jul 01, 2004 10.00 10.10 9.410 9.470 397,200 -0.62(-6.14%)
Jun 30, 2004 10.05 10.10 9.860 10.09 720,600 +0.04(+0.40%)
Jun 29, 2004 9.590 10.05 9.530 10.05 523,500 +0.55(+5.79%)
Jun 28, 2004 9.769 9.790 9.370 9.500 322,000 -0.42(-4.23%)
Jun 25, 2004 9.490 9.970 9.440 9.920 1,033,500 +0.38(+3.98%)
Jun 24, 2004 9.490 9.600 9.180 9.540 468,000 +0.19(+2.03%)
Jun 23, 2004 8.700 9.510 8.530 9.350 422,300 +0.66(+7.59%)
Jun 22, 2004 8.730 8.750 8.530 8.690 306,500 -0.09(-1.03%)
Jun 21, 2004 8.570 8.840 8.530 8.780 304,300 +0.21(+2.45%)
Jun 18, 2004 8.510 8.740 8.380 8.570 347,400 -0.08(-0.92%)
Jun 17, 2004 8.780 8.780 8.460 8.650 294,500 -0.13(-1.48%)
Jun 16, 2004 8.490 8.780 8.480 8.780 308,600 +0.28(+3.29%)
Jun 15, 2004 8.540 8.590 8.480 8.500 343,300 +0.01(+0.12%)
Jun 14, 2004 8.390 8.500 8.180 8.490 282,300 +0.11(+1.31%)
Jun 10, 2004 8.480 8.520 8.040 8.380 316,900 +0.08(+0.96%)
Jun 09, 2004 8.950 9.040 8.290 8.300 429,100 -0.69(-7.68%)
Jun 08, 2004 9.110 9.150 8.960 8.990 232,700 -0.12(-1.32%)
Jun 07, 2004 9.050 9.110 8.860 9.110 181,500 +0.06(+0.66%)
Jun 04, 2004 9.050 9.200 8.860 9.050 154,600 +0.02(+0.22%)
Jun 03, 2004 9.100 9.200 8.830 9.030 212,500 -0.11(-1.20%)
Jun 02, 2004 8.970 9.200 8.970 9.140 194,800 +0.16(+1.78%)
Jun 01, 2004 9.230 9.240 8.960 8.980 313,400 -0.23(-2.50%)
May 28, 2004 9.120 9.250 9.100 9.210 98,300 +0.04(+0.44%)
May 27, 2004 9.310 9.500 9.090 9.170 200,500 -0.19(-2.03%)
May 26, 2004 9.260 9.390 9.120 9.360 186,500 +0.06(+0.65%)
May 25, 2004 9.050 9.440 9.030 9.300 282,200 +0.21(+2.31%)
May 24, 2004 9.150 9.300 9.000 9.090 330,300 -0.06(-0.66%)
May 21, 2004 9.200 9.210 8.950 9.150 311,300 +0.13(+1.44%)
May 20, 2004 9.000 9.120 8.900 9.020 226,600 -0.03(-0.33%)
May 19, 2004 9.150 9.240 8.950 9.050 376,500 +0.01(+0.11%)
May 18, 2004 9.010 9.200 8.800 9.040 283,100 +0.18(+2.03%)
May 17, 2004 9.000 9.130 8.750 8.860 448,100 -0.15(-1.66%)
May 14, 2004 9.070 9.290 8.970 9.010 406,500 -0.12(-1.31%)
May 13, 2004 9.210 10.00 9.050 9.130 362,300 -0.18(-1.93%)
May 12, 2004 9.260 9.500 8.840 9.310 530,600 -0.13(-1.38%)
May 11, 2004 9.300 9.900 9.300 9.440 468,200 +0.17(+1.83%)
May 10, 2004 9.270 9.510 9.010 9.270 657,000 -0.20(-2.12%)
May 07, 2004 9.650 10.64 9.420 9.471 796,300 -0.25(-2.56%)
May 06, 2004 10.00 10.00 9.650 9.720 415,800 -0.28(-2.80%)
May 05, 2004 9.670 10.20 9.650 10.00 414,500 +0.14(+1.42%)
May 04, 2004 9.680 10.00 9.610 9.860 420,700 +0.10(+1.02%)
May 03, 2004 9.130 10.00 9.100 9.760 733,400 +0.67(+7.37%)
Apr 30, 2004 9.920 10.08 9.040 9.090 481,300 -0.76(-7.72%)
Apr 29, 2004 9.970 10.04 9.600 9.850 592,700 -0.08(-0.81%)
Apr 28, 2004 10.26 10.26 9.820 9.930 579,900 -0.29(-2.84%)
Apr 27, 2004 9.990 10.36 9.920 10.22 509,500 +0.24(+2.40%)
Apr 26, 2004 9.770 10.11 9.650 9.980 353,900 +0.32(+3.31%)
Apr 23, 2004 9.780 9.920 9.500 9.660 242,000 -0.07(-0.72%)
Apr 22, 2004 9.600 10.02 9.600 9.730 544,000 +0.18(+1.88%)
Apr 21, 2004 9.200 9.700 8.990 9.550 257,400 +0.42(+4.60%)
Apr 20, 2004 9.500 9.710 8.990 9.130 482,400 -0.54(-5.58%)
Apr 19, 2004 9.100 9.750 9.070 9.670 665,400 +0.45(+4.88%)
Apr 16, 2004 8.900 9.300 8.730 9.220 244,000 +0.35(+3.95%)
Apr 15, 2004 8.790 9.080 8.730 8.870 276,000 +0.13(+1.49%)
Apr 14, 2004 8.990 9.090 8.550 8.740 165,200 -0.09(-1.02%)
Apr 13, 2004 9.050 9.320 8.830 8.830 261,400 -0.31(-3.39%)
Apr 12, 2004 8.810 9.280 8.810 9.140 264,800 +0.26(+2.93%)
Apr 08, 2004 9.100 9.200 8.760 8.880 162,400 -0.22(-2.42%)
Apr 07, 2004 9.040 9.140 8.840 9.100 383,000 +0.06(+0.66%)
Apr 06, 2004 9.370 9.500 9.020 9.040 200,200 -0.39(-4.14%)
Apr 05, 2004 9.000 9.490 8.960 9.430 381,700 +0.34(+3.74%)
Apr 02, 2004 8.800 9.090 8.800 9.090 691,300 +0.30(+3.41%)
Apr 01, 2004 8.710 8.860 8.540 8.790 168,700 +0.27(+3.17%)
Mar 31, 2004 8.680 8.770 8.440 8.520 149,300 -0.18(-2.07%)
Mar 30, 2004 8.650 8.780 8.480 8.700 159,400 +0.07(+0.81%)
Mar 29, 2004 7.910 8.640 7.910 8.630 427,300 +0.66(+8.28%)
Mar 26, 2004 8.130 8.350 7.850 7.970 250,700 -0.20(-2.45%)
Mar 25, 2004 7.940 8.300 7.940 8.170 263,800 +0.34(+4.34%)
Mar 24, 2004 8.070 8.190 7.830 7.830 323,900 -0.19(-2.37%)
Mar 23, 2004 7.970 8.190 7.900 8.020 222,400 +0.02(+0.25%)
Mar 22, 2004 8.230 8.230 7.860 8.000 341,100 -0.15(-1.84%)
Mar 19, 2004 8.500 8.500 8.150 8.150 210,500 -0.19(-2.28%)
Mar 18, 2004 8.420 8.570 8.100 8.340 298,800 -0.12(-1.42%)
Mar 17, 2004 7.970 8.524 7.970 8.460 213,000 +0.35(+4.32%)
Mar 16, 2004 8.020 8.320 7.930 8.110 492,000 +0.25(+3.18%)
Mar 15, 2004 8.920 9.020 7.740 7.860 365,500 -0.94(-10.68%)
Mar 12, 2004 8.330 8.820 8.290 8.800 387,500 +0.55(+6.67%)
Mar 11, 2004 8.070 8.650 8.070 8.250 427,000 +0.07(+0.86%)
Mar 10, 2004 8.560 8.860 8.070 8.180 429,500 -0.44(-5.10%)
Mar 09, 2004 8.880 8.960 8.560 8.620 493,600 -0.38(-4.22%)
Mar 08, 2004 9.419 9.420 8.800 9.000 463,100 -0.45(-4.76%)
Mar 05, 2004 9.150 9.500 8.930 9.450 400,800 +0.20(+2.16%)
Mar 04, 2004 9.130 9.257 8.870 9.250 261,500 +0.15(+1.65%)
Mar 03, 2004 8.950 9.200 8.820 9.100 307,400 +0.10(+1.11%)
Mar 02, 2004 9.060 9.150 8.650 9.000 640,600 +0.05(+0.56%)
Mar 01, 2004 9.240 9.250 8.870 8.950 314,500 -0.27(-2.93%)
Feb 27, 2004 8.910 9.220 8.780 9.220 1,191,700 +0.36(+4.06%)
Feb 26, 2004 8.500 8.860 8.432 8.860 310,500 +0.11(+1.26%)
Feb 25, 2004 8.440 8.790 8.300 8.750 568,400 +0.25(+2.94%)
Feb 24, 2004 8.180 8.500 8.130 8.500 293,700 +0.32(+3.91%)
Feb 23, 2004 8.560 8.620 8.160 8.180 356,600 -0.38(-4.44%)
Feb 20, 2004 8.100 8.630 8.070 8.560 820,200 +0.42(+5.16%)
Feb 19, 2004 8.760 8.770 8.100 8.140 790,700 -0.44(-5.13%)
Feb 18, 2004 8.470 8.860 8.360 8.580 711,700 +0.26(+3.12%)
Feb 17, 2004 7.950 8.340 7.930 8.320 444,400 +0.32(+4.00%)
Feb 13, 2004 7.890 8.080 7.850 8.000 343,000 +0.09(+1.14%)
Feb 12, 2004 8.090 8.090 7.820 7.910 385,000 -0.18(-2.22%)
Feb 11, 2004 8.001 8.100 7.725 8.090 350,600 +0.03(+0.37%)
Feb 10, 2004 7.430 8.100 7.430 8.060 423,900 +0.38(+4.95%)
Feb 09, 2004 8.040 8.100 7.610 7.680 329,100 -0.13(-1.66%)
Feb 06, 2004 7.181 7.950 7.160 7.810 857,900 +0.60(+8.32%)
Feb 05, 2004 7.100 7.430 7.050 7.210 619,000 +0.12(+1.69%)
Feb 04, 2004 7.290 7.320 7.080 7.090 270,000 -0.24(-3.27%)
Feb 03, 2004 7.530 7.640 7.330 7.330 274,200 -0.29(-3.81%)
Feb 02, 2004 7.890 8.100 7.530 7.620 327,300 -0.30(-3.79%)
Jan 30, 2004 7.700 8.050 7.260 7.920 606,900 +0.19(+2.46%)
Jan 29, 2004 7.500 7.930 7.400 7.730 299,600 +0.22(+2.93%)
Jan 28, 2004 7.951 8.100 7.500 7.510 268,100 -0.44(-5.53%)
Jan 27, 2004 8.030 8.100 7.760 7.950 300,500 -0.15(-1.85%)
Jan 26, 2004 8.150 8.270 7.830 8.100 467,000 +0.02(+0.25%)
Jan 23, 2004 7.701 8.170 7.570 8.080 349,400 +0.38(+4.94%)
Jan 22, 2004 8.100 8.350 7.700 7.700 331,500 -0.31(-3.87%)
Jan 21, 2004 8.410 8.430 7.820 8.010 551,400 -0.19(-2.32%)
Jan 20, 2004 7.900 8.200 7.781 8.200 368,100 +0.12(+1.49%)
Jan 16, 2004 7.880 8.130 7.800 8.080 321,400 +0.13(+1.61%)
Jan 15, 2004 7.940 8.010 7.750 7.952 221,994 -0.01(-0.10%)
Jan 14, 2004 7.810 8.030 7.660 7.960 356,557 +0.37(+4.87%)
Jan 13, 2004 7.700 7.750 7.500 7.590 258,120 -0.12(-1.56%)
Jan 12, 2004 7.570 7.730 7.550 7.710 312,504 +0.05(+0.65%)
Jan 09, 2004 7.530 7.770 7.390 7.660 334,698 +0.10(+1.32%)
Jan 08, 2004 7.330 7.560 7.120 7.560 216,751 +0.16(+2.16%)
Jan 07, 2004 7.300 7.400 6.970 7.400 424,586 +0.17(+2.35%)
Jan 06, 2004 6.920 7.270 6.810 7.230 329,300 +0.41(+6.01%)
Jan 05, 2004 6.900 7.200 6.820 6.820 408,100 -0.18(-2.57%)
Jan 02, 2004 7.220 7.250 6.870 7.000 185,400 -0.05(-0.71%)
Dec 31, 2003 6.960 7.120 6.710 7.050 322,700 -0.08(-1.12%)
Dec 30, 2003 6.910 7.150 6.850 7.130 214,725 +0.06(+0.85%)
Dec 29, 2003 6.670 7.130 6.670 7.070 274,017 +0.21(+3.06%)
Dec 26, 2003 6.869 7.000 6.670 6.860 114,510 +0.06(+0.88%)
Dec 24, 2003 6.830 6.850 6.670 6.800 99,162 -0.10(-1.45%)
Dec 23, 2003 6.601 6.900 6.590 6.900 183,007 +0.31(+4.72%)
Dec 22, 2003 6.680 6.730 6.470 6.589 164,504 -0.14(-2.10%)
Dec 19, 2003 6.840 6.880 6.350 6.730 351,426 +0.06(+0.90%)
Dec 18, 2003 6.750 6.840 6.140 6.670 391,706 +0.23(+3.57%)
Dec 17, 2003 6.371 6.470 6.300 6.440 101,733 -0.03(-0.46%)
Dec 16, 2003 6.300 6.518 6.180 6.470 223,932 +0.14(+2.21%)
Dec 15, 2003 6.780 6.900 6.270 6.330 261,789 -0.19(-2.91%)
Dec 12, 2003 6.790 6.950 6.420 6.520 193,563 -0.01(-0.15%)
Dec 11, 2003 6.140 6.650 6.140 6.530 237,741 +0.38(+6.18%)
Dec 10, 2003 6.450 6.480 6.111 6.150 259,788 -0.12(-1.91%)
Dec 09, 2003 6.451 6.670 6.240 6.270 289,956 -0.22(-3.39%)
Dec 08, 2003 6.441 6.550 6.260 6.490 226,962 -0.01(-0.15%)
Dec 05, 2003 6.700 6.810 6.390 6.500 207,022 -0.20(-2.99%)
Dec 04, 2003 6.620 6.780 6.300 6.700 443,581 -0.03(-0.45%)
Dec 03, 2003 7.030 7.060 6.520 6.730 324,973 -0.07(-1.03%)
Dec 02, 2003 6.800 7.150 6.640 6.800 408,633 +0.00(+0.00%)
Dec 01, 2003 6.720 6.800 6.510 6.800 797,492 +0.10(+1.49%)
Nov 28, 2003 6.300 6.790 6.300 6.700 403,468 +0.22(+3.40%)
Nov 26, 2003 6.320 6.520 6.280 6.480 160,820 +0.01(+0.15%)
Nov 25, 2003 6.700 6.800 6.200 6.470 426,073 -0.24(-3.58%)
Nov 24, 2003 6.180 6.750 6.140 6.710 754,758 +0.58(+9.46%)
Nov 21, 2003 6.460 6.470 5.990 6.130 1,091,721 -0.15(-2.39%)
Nov 20, 2003 6.390 6.650 6.163 6.280 351,600 -0.05(-0.79%)
Nov 19, 2003 6.050 6.440 6.030 6.330 229,298 +0.21(+3.43%)
Nov 18, 2003 6.490 6.650 6.100 6.120 260,406 -0.37(-5.70%)
Nov 17, 2003 6.410 6.590 6.270 6.490 301,669 +0.09(+1.41%)
Nov 14, 2003 7.030 7.190 6.330 6.400 602,031 -0.64(-9.09%)
Nov 13, 2003 6.910 7.150 6.910 7.040 191,180 +0.09(+1.29%)
Nov 12, 2003 7.040 7.150 6.760 6.950 391,823 -0.02(-0.29%)
Nov 11, 2003 6.940 7.040 6.620 6.970 320,217 +0.04(+0.58%)
Nov 10, 2003 7.390 7.391 6.840 6.930 373,471 -0.38(-5.20%)
Nov 07, 2003 7.436 7.440 7.120 7.310 160,600 -0.11(-1.48%)
Nov 06, 2003 7.380 7.430 7.110 7.420 280,435 +0.04(+0.54%)
Nov 05, 2003 7.320 7.450 7.140 7.380 192,458 +0.06(+0.82%)
Nov 04, 2003 7.680 7.730 7.280 7.320 210,475 -0.12(-1.61%)
Nov 03, 2003 7.300 7.650 7.260 7.440 142,158 +0.01(+0.13%)
Oct 31, 2003 7.250 7.790 7.250 7.430 284,337 +0.11(+1.50%)
Oct 30, 2003 7.480 7.690 7.320 7.320 142,975 -0.16(-2.14%)
Oct 29, 2003 7.260 7.500 7.170 7.480 168,383 +0.02(+0.27%)
Oct 28, 2003 7.436 7.600 7.200 7.460 180,323 +0.05(+0.67%)
Oct 27, 2003 7.400 7.600 7.170 7.410 156,200 +0.21(+2.92%)
Oct 24, 2003 7.220 7.780 7.100 7.200 276,400 +0.05(+0.70%)
Oct 23, 2003 7.230 7.390 7.120 7.150 274,600 -0.11(-1.52%)
Oct 22, 2003 7.810 7.810 7.230 7.260 250,100 -0.55(-7.04%)
Oct 21, 2003 7.300 7.890 7.200 7.810 204,880 +0.46(+6.26%)
Oct 20, 2003 7.400 7.530 7.150 7.350 205,901 +0.05(+0.68%)
Oct 17, 2003 7.700 7.750 7.180 7.300 176,291 -0.36(-4.70%)
Oct 16, 2003 7.700 7.766 7.550 7.660 80,968 -0.04(-0.52%)
Oct 15, 2003 8.130 8.210 7.480 7.700 204,059 -0.42(-5.17%)
Oct 14, 2003 7.960 8.150 7.880 8.120 210,388 +0.15(+1.88%)
Oct 13, 2003 7.820 8.140 7.674 7.970 130,323 +0.16(+2.05%)
Oct 10, 2003 7.800 8.000 7.470 7.810 197,907 +0.07(+0.90%)
Oct 09, 2003 7.730 7.970 7.400 7.740 200,541 -0.01(-0.13%)
Oct 08, 2003 7.890 7.890 7.550 7.750 225,284 -0.20(-2.52%)
Oct 07, 2003 7.900 8.000 7.500 7.950 207,339 +0.00(+0.00%)
Oct 06, 2003 7.890 7.950 7.600 7.950 128,463 +0.16(+2.05%)
Oct 03, 2003 7.710 8.000 7.690 7.790 214,727 +0.00(+0.00%)
Oct 02, 2003 7.510 7.840 7.510 7.790 204,060 +0.20(+2.64%)
Oct 01, 2003 7.160 7.630 7.050 7.590 247,721 +0.45(+6.30%)
Sep 30, 2003 7.345 7.500 7.000 7.140 274,721 -0.14(-1.92%)
Sep 29, 2003 7.000 7.500 7.000 7.280 206,522 +0.28(+4.00%)
Sep 26, 2003 7.630 7.630 6.990 7.000 256,707 -0.49(-6.54%)
Sep 25, 2003 7.620 7.990 7.050 7.490 381,041 -0.09(-1.19%)
Sep 24, 2003 8.050 8.140 7.580 7.580 233,785 -0.47(-5.84%)
Sep 23, 2003 7.850 8.150 7.800 8.050 219,122 +0.18(+2.29%)
Sep 22, 2003 8.500 8.500 7.840 7.870 313,228 -0.55(-6.53%)
Sep 19, 2003 8.350 8.520 7.950 8.420 240,483 +0.26(+3.19%)
Sep 18, 2003 8.260 8.280 8.110 8.160 110,965 -0.11(-1.33%)
Sep 17, 2003 8.250 8.510 8.250 8.270 154,439 -0.05(-0.60%)
Sep 16, 2003 8.200 8.410 8.030 8.320 272,074 +0.20(+2.46%)
Sep 15, 2003 8.150 8.600 8.010 8.120 393,200 +0.23(+2.92%)
Sep 12, 2003 7.680 7.940 7.580 7.890 167,700 +0.15(+1.94%)
Sep 11, 2003 7.525 7.800 7.480 7.740 164,600 +0.20(+2.65%)
Sep 10, 2003 8.060 8.060 7.400 7.540 306,000 -0.56(-6.93%)
Sep 09, 2003 8.000 8.150 7.790 8.101 216,100 +0.11(+1.39%)
Sep 08, 2003 7.469 8.000 7.420 7.990 391,400 +0.54(+7.25%)
Sep 05, 2003 7.840 7.840 7.420 7.450 127,298 -0.39(-4.97%)
Sep 04, 2003 7.490 7.940 7.480 7.840 217,100 +0.34(+4.53%)
Sep 03, 2003 7.430 7.600 7.390 7.500 298,500 +0.10(+1.35%)
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.