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 )

21.20 +0.21 (+1.01%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 30, 2013 5.160 5.220 4.980 5.010 0 -0.15(-2.81%)
Aug 29, 2013 5.040 5.220 5.040 5.155 1,433,756 +0.13(+2.59%)
Aug 28, 2013 4.970 5.075 4.910 5.025 1,075,868 +0.04(+0.70%)
Aug 27, 2013 5.110 5.170 4.990 4.990 910,150 -0.16(-3.11%)
Aug 26, 2013 5.140 5.250 5.110 5.150 0 -0.01(-0.19%)
Aug 23, 2013 5.160 5.170 5.120 5.160 0 +0.00(+0.00%)
Aug 22, 2013 5.110 5.180 5.050 5.160 628,041 +0.08(+1.57%)
Aug 21, 2013 5.060 5.200 5.050 5.080 1,147,119 +0.00(+0.00%)
Aug 20, 2013 4.870 5.100 4.870 5.080 1,147,170 +0.20(+4.10%)
Aug 19, 2013 4.900 5.050 4.880 4.880 1,745,201 -0.03(-0.61%)
Aug 16, 2013 4.790 4.950 4.790 4.910 0 +0.10(+2.08%)
Aug 15, 2013 4.820 4.920 4.800 4.810 903,141 -0.07(-1.43%)
Aug 14, 2013 4.890 4.930 4.820 4.880 660,001 -0.01(-0.20%)
Aug 13, 2013 4.930 4.980 4.860 4.890 514,847 -0.03(-0.61%)
Aug 12, 2013 4.930 4.940 4.870 4.920 737,714 -0.03(-0.61%)
Aug 09, 2013 4.910 5.020 4.880 4.950 664,078 +0.01(+0.20%)
Aug 08, 2013 5.030 5.070 4.880 4.940 1,276,045 -0.04(-0.80%)
Aug 07, 2013 5.070 5.200 4.710 4.980 3,654,547 -0.13(-2.54%)
Aug 06, 2013 5.190 5.250 5.080 5.110 1,244,447 -0.10(-1.92%)
Aug 05, 2013 5.260 5.300 5.175 5.210 1,158,850 -0.04(-0.76%)
Aug 02, 2013 5.200 5.380 5.200 5.250 4,457,215 +0.07(+1.35%)
Aug 01, 2013 5.090 5.180 5.010 5.180 1,168,680 +0.12(+2.37%)
Jul 31, 2013 5.070 5.100 4.970 5.060 0 +0.01(+0.20%)
Jul 30, 2013 4.840 5.050 4.800 5.050 0 +0.24(+4.99%)
Jul 29, 2013 4.890 4.890 4.760 4.810 0 -0.09(-1.84%)
Jul 26, 2013 5.100 5.110 4.890 4.900 0 -0.26(-5.04%)
Jul 25, 2013 5.140 5.170 5.000 5.160 0 +0.00(+0.00%)
Jul 24, 2013 5.480 5.510 5.120 5.160 0 -0.28(-5.15%)
Jul 23, 2013 5.500 5.550 5.375 5.440 0 -0.05(-0.91%)
Jul 22, 2013 5.420 5.510 5.440 5.490 0 +0.05(+0.92%)
Jul 19, 2013 5.260 5.480 5.200 5.440 0 +0.17(+3.23%)
Jul 18, 2013 5.127 5.270 5.085 5.270 0 +0.16(+3.23%)
Jul 17, 2013 5.030 5.175 5.020 5.105 1,765,885 +0.10(+1.90%)
Jul 16, 2013 4.990 5.045 4.960 5.010 0 +0.04(+0.80%)
Jul 15, 2013 4.930 5.000 4.880 4.970 0 +0.06(+1.22%)
Jul 12, 2013 4.900 4.980 4.860 4.910 0 +0.03(+0.61%)
Jul 11, 2013 4.880 4.910 4.830 4.880 0 +0.06(+1.24%)
Jul 10, 2013 4.760 4.850 4.750 4.820 0 +0.04(+0.84%)
Jul 09, 2013 4.860 4.890 4.740 4.780 0 -0.06(-1.24%)
Jul 08, 2013 4.890 4.900 4.790 4.840 0 -0.04(-0.82%)
Jul 05, 2013 4.750 4.890 4.710 4.880 0 +0.22(+4.72%)
Jul 03, 2013 4.700 4.740 4.650 4.660 0 -0.05(-1.06%)
Jul 02, 2013 4.650 4.720 4.630 4.710 0 +0.05(+1.07%)
Jul 01, 2013 4.620 4.750 4.580 4.660 0 +0.12(+2.64%)
Jun 28, 2013 4.470 4.600 4.430 4.540 1,370,764 +0.07(+1.57%)
Jun 27, 2013 4.520 4.530 4.440 4.470 0 +0.05(+1.13%)
Jun 26, 2013 4.500 4.530 4.410 4.420 0 -0.04(-0.90%)
Jun 25, 2013 4.510 4.530 4.390 4.460 0 +0.01(+0.22%)
Jun 24, 2013 4.500 4.540 4.395 4.450 0 -0.06(-1.33%)
Jun 21, 2013 4.590 4.620 4.500 4.510 4,275,602 -0.05(-1.10%)
Jun 20, 2013 4.700 4.710 4.520 4.560 0 -0.16(-3.39%)
Jun 19, 2013 4.800 4.840 4.710 4.720 0 -0.10(-2.07%)
Jun 18, 2013 4.680 4.820 4.610 4.820 0 +0.15(+3.21%)
Jun 17, 2013 4.730 4.750 4.590 4.670 0 -0.03(-0.64%)
Jun 14, 2013 4.650 4.760 4.650 4.700 0 +0.03(+0.64%)
Jun 13, 2013 4.610 4.710 4.580 4.670 1,670,067 +0.05(+1.08%)
Jun 12, 2013 4.830 4.830 4.610 4.620 1,016,733 -0.15(-3.14%)
Jun 11, 2013 4.740 4.840 4.650 4.770 753,799 -0.03(-0.63%)
Jun 10, 2013 4.800 4.810 4.690 4.800 0 +0.01(+0.21%)
Jun 07, 2013 4.790 4.810 4.740 4.790 0 +0.03(+0.63%)
Jun 06, 2013 4.580 4.760 4.560 4.760 1,403,378 +0.17(+3.70%)
Jun 05, 2013 4.650 4.700 4.560 4.590 0 -0.08(-1.71%)
Jun 04, 2013 4.790 4.830 4.610 4.670 0 -0.13(-2.71%)
Jun 03, 2013 4.920 4.930 4.520 4.800 2,046,419 -0.04(-0.83%)
May 31, 2013 4.780 4.980 4.740 4.840 2,029,342 +0.02(+0.41%)
May 30, 2013 4.720 4.820 4.690 4.820 773,104 +0.11(+2.34%)
May 29, 2013 4.710 4.820 4.680 4.710 927,295 -0.06(-1.26%)
May 28, 2013 4.700 4.830 4.680 4.770 1,166,868 +0.03(+0.63%)
May 24, 2013 4.770 4.800 4.670 4.740 0 -0.03(-0.63%)
May 23, 2013 4.530 4.780 4.510 4.770 0 +0.19(+4.15%)
May 22, 2013 4.630 4.755 4.510 4.580 0 -0.03(-0.65%)
May 21, 2013 4.500 4.630 4.500 4.610 922,200 +0.12(+2.67%)
May 20, 2013 4.550 4.650 4.460 4.490 0 -0.06(-1.32%)
May 17, 2013 4.570 4.610 4.530 4.550 0 +0.00(+0.00%)
May 16, 2013 4.670 4.743 4.510 4.550 1,866,149 -0.15(-3.19%)
May 15, 2013 4.860 4.870 4.700 4.700 2,232,133 -0.15(-3.09%)
May 13, 2013 4.850 4.860 4.775 4.850 0 +0.00(+0.00%)
May 10, 2013 4.840 4.950 4.830 4.850 0 +0.03(+0.62%)
May 09, 2013 4.940 4.970 4.810 4.820 0 -0.11(-2.23%)
May 08, 2013 4.670 4.940 4.650 4.930 1,430,886 +0.34(+7.41%)
May 07, 2013 4.640 4.658 4.575 4.590 1,067,184 -0.05(-1.08%)
May 06, 2013 4.680 4.700 4.600 4.640 0 -0.05(-1.07%)
May 03, 2013 4.780 4.820 4.690 4.690 0 +0.00(+0.00%)
May 02, 2013 4.760 4.850 4.620 4.690 0 -0.05(-1.05%)
May 01, 2013 5.180 5.190 4.730 4.740 0 -0.45(-8.67%)
Apr 30, 2013 5.210 5.300 5.150 5.190 0 +0.00(+0.00%)
Apr 29, 2013 5.270 5.270 5.140 5.190 2,033,345 -0.03(-0.57%)
Apr 26, 2013 5.200 5.252 5.210 5.220 1,270,429 -0.02(-0.38%)
Apr 25, 2013 5.200 5.250 5.140 5.240 1,142,580 +0.08(+1.55%)
Apr 24, 2013 5.190 5.210 5.010 5.160 1,780,768 -0.05(-0.96%)
Apr 23, 2013 5.050 5.230 5.040 5.210 2,936,690 +0.17(+3.37%)
Apr 22, 2013 4.860 5.080 4.840 5.040 2,096,584 +0.20(+4.13%)
Apr 19, 2013 4.730 4.850 4.710 4.840 745,874 +0.10(+2.11%)
Apr 18, 2013 4.850 4.880 4.650 4.740 1,276,550 -0.10(-2.07%)
Apr 17, 2013 4.980 5.000 4.760 4.840 1,597,573 -0.17(-3.49%)
Apr 16, 2013 4.900 5.040 4.820 5.015 1,301,020 +0.17(+3.62%)
Apr 15, 2013 4.960 5.040 4.820 4.840 1,763,469 -0.18(-3.59%)
Apr 12, 2013 4.910 5.040 4.890 5.020 1,870,128 +0.09(+1.83%)
Apr 11, 2013 4.800 4.970 4.780 4.930 1,718,327 +0.13(+2.71%)
Apr 10, 2013 4.530 4.800 4.520 4.800 1,664,696 +0.29(+6.43%)
Apr 09, 2013 4.650 4.650 4.490 4.510 836,684 -0.11(-2.38%)
Apr 08, 2013 4.460 4.650 4.360 4.620 1,093,292 +0.20(+4.52%)
Apr 05, 2013 4.350 4.430 4.330 4.420 1,019,524 +0.02(+0.45%)
Apr 04, 2013 4.460 4.470 4.350 4.400 741,100 -0.04(-0.90%)
Apr 03, 2013 4.530 4.600 4.390 4.440 1,481,313 -0.09(-1.99%)
Apr 02, 2013 4.590 4.650 4.520 4.530 740,600 -0.03(-0.66%)
Apr 01, 2013 4.600 4.620 4.500 4.560 1,156,828 -0.06(-1.30%)
Mar 28, 2013 4.620 4.680 4.500 4.620 932,924 +0.03(+0.65%)
Mar 27, 2013 4.500 4.610 4.410 4.590 957,902 +0.04(+0.88%)
Mar 26, 2013 4.660 4.660 4.450 4.550 943,745 -0.09(-1.94%)
Mar 25, 2013 4.660 4.670 4.550 4.640 749,438 -0.01(-0.22%)
Mar 22, 2013 4.560 4.650 4.510 4.650 782,624 +0.09(+1.97%)
Mar 21, 2013 4.610 4.640 4.550 4.560 820,896 -0.07(-1.51%)
Mar 20, 2013 4.670 4.680 4.610 4.630 414,014 -0.01(-0.22%)
Mar 19, 2013 4.680 4.680 4.590 4.640 939,570 -0.04(-0.85%)
Mar 18, 2013 4.570 4.690 4.540 4.680 1,103,757 +0.07(+1.52%)
Mar 15, 2013 4.750 4.750 4.600 4.610 3,577,150 -0.14(-2.95%)
Mar 14, 2013 4.770 4.770 4.660 4.750 881,661 +0.01(+0.21%)
Mar 13, 2013 4.730 4.790 4.670 4.740 719,277 +0.00(+0.00%)
Mar 12, 2013 4.700 4.770 4.625 4.740 716,714 +0.04(+0.85%)
Mar 11, 2013 4.790 4.810 4.680 4.700 809,020 -0.10(-2.08%)
Mar 08, 2013 4.780 4.840 4.740 4.800 1,172,522 +0.08(+1.69%)
Mar 07, 2013 4.720 4.771 4.690 4.720 731,794 -0.01(-0.21%)
Mar 06, 2013 4.800 4.810 4.680 4.730 682,958 -0.04(-0.84%)
Mar 05, 2013 4.590 4.780 4.570 4.770 1,752,366 +0.23(+5.07%)
Mar 04, 2013 4.510 4.610 4.470 4.540 1,280,139 +0.00(+0.00%)
Mar 01, 2013 4.550 4.570 4.480 4.540 818,058 -0.02(-0.44%)
Feb 28, 2013 4.440 4.595 4.370 4.560 1,085,030 +0.15(+3.40%)
Feb 27, 2013 4.390 4.460 4.380 4.410 1,328,266 -0.05(-1.12%)
Feb 26, 2013 4.500 4.526 4.320 4.460 1,420,391 -0.02(-0.45%)
Feb 25, 2013 4.420 4.575 4.350 4.480 2,075,999 +0.07(+1.59%)
Feb 22, 2013 4.560 4.560 4.400 4.410 3,507,211 -0.24(-5.16%)
Feb 21, 2013 4.710 4.710 4.620 4.650 1,748,710 -0.07(-1.48%)
Feb 20, 2013 4.820 4.840 4.715 4.720 1,904,282 -0.08(-1.67%)
Feb 19, 2013 4.740 4.810 4.690 4.800 2,005,759 +0.09(+1.91%)
Feb 15, 2013 4.750 4.750 4.670 4.710 936,110 +0.00(+0.00%)
Feb 14, 2013 4.720 4.760 4.700 4.710 787,323 -0.04(-0.84%)
Feb 13, 2013 4.680 4.750 4.650 4.750 859,967 +0.06(+1.28%)
Feb 12, 2013 4.790 4.825 4.670 4.690 1,046,747 -0.08(-1.68%)
Feb 11, 2013 4.750 4.840 4.700 4.770 1,062,859 +0.03(+0.63%)
Feb 08, 2013 4.700 4.750 4.670 4.740 857,917 +0.04(+0.85%)
Feb 07, 2013 4.700 4.740 4.620 4.700 1,056,466 +0.00(+0.00%)
Feb 06, 2013 4.760 4.810 4.660 4.700 1,175,817 -0.03(-0.63%)
Feb 04, 2013 4.750 4.780 4.660 4.730 1,615,572 -0.03(-0.73%)
Feb 01, 2013 4.690 4.820 4.660 4.765 1,572,621 +0.10(+2.25%)
Jan 31, 2013 4.710 4.770 4.660 4.660 1,115,549 -0.08(-1.69%)
Jan 30, 2013 4.770 4.800 4.690 4.740 1,908,837 -0.05(-1.04%)
Jan 29, 2013 4.780 4.795 4.685 4.790 1,149,590 +0.03(+0.63%)
Jan 28, 2013 4.800 4.850 4.720 4.760 1,592,447 -0.02(-0.42%)
Jan 25, 2013 4.630 4.780 4.580 4.780 1,776,065 +0.19(+4.14%)
Jan 24, 2013 4.610 4.730 4.570 4.590 1,534,230 -0.03(-0.65%)
Jan 23, 2013 4.660 4.700 4.610 4.620 1,021,168 -0.03(-0.65%)
Jan 22, 2013 4.620 4.690 4.590 4.650 926,317 +0.02(+0.43%)
Jan 18, 2013 4.660 4.729 4.580 4.630 1,173,783 +0.00(+0.00%)
Jan 17, 2013 4.650 4.700 4.580 4.630 1,695,288 -0.01(-0.22%)
Jan 16, 2013 4.700 4.720 4.620 4.640 1,007,174 -0.08(-1.69%)
Jan 15, 2013 4.650 4.740 4.610 4.720 1,237,964 +0.06(+1.29%)
Jan 14, 2013 4.810 4.850 4.630 4.660 4,313,382 -0.16(-3.32%)
Jan 11, 2013 4.890 4.920 4.790 4.820 1,545,021 -0.04(-0.82%)
Jan 10, 2013 5.060 5.060 4.860 4.860 1,475,809 -0.17(-3.38%)
Jan 09, 2013 4.880 5.060 4.830 5.030 2,344,773 +0.17(+3.50%)
Jan 08, 2013 4.830 4.890 4.780 4.860 1,043,929 +0.04(+0.83%)
Jan 07, 2013 4.820 4.900 4.770 4.820 957,010 -0.01(-0.21%)
Jan 04, 2013 4.870 4.940 4.810 4.830 1,031,937 +0.03(+0.63%)
Jan 03, 2013 4.830 4.940 4.730 4.800 1,383,602 -0.03(-0.62%)
Jan 02, 2013 4.601 4.840 4.560 4.830 2,653,847 +0.27(+5.92%)
Dec 31, 2012 4.500 4.570 4.450 4.560 1,663,773 +0.05(+1.11%)
Dec 28, 2012 4.500 4.580 4.490 4.510 1,524,808 -0.04(-0.88%)
Dec 27, 2012 4.570 4.630 4.440 4.550 2,003,588 -0.04(-0.87%)
Dec 26, 2012 4.580 4.640 4.500 4.590 1,215,336 +0.01(+0.22%)
Dec 24, 2012 4.550 4.590 4.500 4.580 1,169,442 -0.01(-0.22%)
Dec 21, 2012 4.730 4.730 4.500 4.590 3,261,846 -0.10(-2.13%)
Dec 20, 2012 4.870 4.870 4.610 4.690 1,534,494 +0.02(+0.43%)
Dec 19, 2012 4.830 4.850 4.650 4.670 1,567,107 -0.15(-3.11%)
Dec 18, 2012 4.630 4.855 4.580 4.820 2,660,909 +0.22(+4.78%)
Dec 17, 2012 4.720 4.740 4.550 4.600 1,942,919 -0.11(-2.34%)
Dec 14, 2012 4.940 5.000 4.600 4.710 2,593,215 -0.29(-5.80%)
Dec 13, 2012 4.910 5.120 4.900 5.000 3,331,562 +0.11(+2.25%)
Dec 12, 2012 4.770 4.930 4.680 4.890 3,727,768 +0.15(+3.16%)
Dec 11, 2012 4.540 4.750 4.460 4.740 2,409,378 +0.32(+7.24%)
Dec 10, 2012 4.370 4.480 4.360 4.420 1,605,034 +0.05(+1.14%)
Dec 07, 2012 4.310 4.540 4.300 4.370 1,830,972 +0.04(+0.92%)
Dec 06, 2012 4.360 4.450 4.290 4.330 2,293,246 -0.03(-0.69%)
Dec 05, 2012 4.540 4.560 4.300 4.360 4,646,603 -0.18(-3.96%)
Dec 04, 2012 4.550 4.650 4.420 4.540 5,201,194 -0.34(-6.97%)
Nov 30, 2012 5.110 5.120 4.720 4.880 8,724,590 -0.36(-6.87%)
Nov 29, 2012 5.300 5.300 5.090 5.240 3,304,675 -0.04(-0.76%)
Nov 28, 2012 5.360 5.380 5.120 5.280 3,481,666 -0.04(-0.75%)
Nov 27, 2012 5.270 5.390 5.200 5.320 3,649,237 +0.12(+2.31%)
Nov 26, 2012 5.270 5.380 5.190 5.200 2,467,699 -0.07(-1.33%)
Nov 23, 2012 5.270 5.380 5.120 5.270 1,722,507 +0.03(+0.57%)
Nov 21, 2012 4.900 5.240 4.850 5.240 2,655,099 +0.33(+6.72%)
Nov 20, 2012 4.830 4.940 4.800 4.910 2,185,591 +0.09(+1.82%)
Nov 19, 2012 4.780 4.950 4.720 4.822 1,820,980 +0.09(+1.95%)
Nov 16, 2012 4.690 4.770 4.560 4.730 2,834,384 +0.02(+0.42%)
Nov 15, 2012 5.000 5.000 4.700 4.710 2,235,261 -0.30(-5.99%)
Nov 14, 2012 4.970 5.050 4.860 5.010 2,267,696 +0.10(+2.03%)
Nov 13, 2012 4.950 5.010 4.880 4.910 1,564,874 -0.05(-1.00%)
Nov 12, 2012 4.900 5.025 4.775 4.960 2,439,068 +0.08(+1.64%)
Nov 09, 2012 4.560 4.900 4.550 4.880 3,630,313 +0.30(+6.55%)
Nov 08, 2012 4.700 4.800 4.540 4.580 4,957,118 -0.13(-2.76%)
Nov 07, 2012 4.820 4.830 4.650 4.710 3,201,924 -0.17(-3.48%)
Nov 06, 2012 4.790 4.900 4.705 4.880 1,235,865 +0.10(+2.07%)
Nov 05, 2012 4.700 4.800 4.600 4.781 1,408,758 +0.08(+1.72%)
Nov 02, 2012 4.820 4.820 4.660 4.700 1,852,607 -0.10(-2.19%)
Nov 01, 2012 4.770 4.970 4.720 4.805 1,931,988 +0.06(+1.37%)
Oct 31, 2012 4.810 4.850 4.560 4.740 2,309,532 -0.07(-1.46%)
Oct 26, 2012 4.870 4.810 4.810 4.810 1,151,900 -0.05(-1.03%)
Oct 25, 2012 4.780 4.870 4.720 4.860 1,250,335 +0.11(+2.32%)
Oct 24, 2012 4.820 4.920 4.680 4.750 1,304,483 -0.05(-1.04%)
Oct 23, 2012 4.670 4.930 4.550 4.800 1,604,641 +0.08(+1.69%)
Oct 19, 2012 4.920 4.930 4.600 4.720 3,557,293 -0.22(-4.45%)
Oct 18, 2012 4.980 5.085 4.900 4.940 2,010,982 -0.01(-0.20%)
Oct 17, 2012 4.900 5.050 4.850 4.950 2,259,637 +0.09(+1.85%)
Oct 16, 2012 4.860 4.940 4.810 4.860 1,464,009 +0.02(+0.41%)
Oct 15, 2012 4.760 4.890 4.750 4.840 1,206,139 +0.09(+1.89%)
Oct 12, 2012 4.800 4.850 4.700 4.750 1,313,108 -0.06(-1.25%)
Oct 11, 2012 4.750 4.820 4.650 4.810 2,838,637 +0.09(+1.91%)
Oct 10, 2012 4.760 4.774 4.600 4.720 4,182,167 -0.04(-0.94%)
Oct 09, 2012 4.860 4.865 4.650 4.765 2,086,241 -0.11(-2.16%)
Oct 08, 2012 4.950 5.010 4.860 4.870 1,140,572 -0.11(-2.21%)
Oct 05, 2012 4.820 5.060 4.810 4.980 1,785,633 +0.18(+3.75%)
Oct 04, 2012 4.770 4.810 4.700 4.800 1,396,676 +0.04(+0.84%)
Oct 03, 2012 4.830 4.840 4.700 4.760 1,465,268 -0.06(-1.24%)
Oct 02, 2012 4.770 4.830 4.700 4.820 1,403,318 +0.07(+1.47%)
Oct 01, 2012 4.900 5.090 4.710 4.750 2,863,808 -0.08(-1.55%)
Sep 28, 2012 4.850 5.040 4.810 4.825 3,107,363 -0.08(-1.73%)
Sep 27, 2012 4.600 5.080 4.440 4.910 5,188,944 +0.32(+6.97%)
Sep 26, 2012 5.020 5.030 4.510 4.590 5,774,696 -0.39(-7.83%)
Sep 25, 2012 5.450 5.490 4.870 4.980 4,411,907 -0.46(-8.46%)
Sep 24, 2012 5.530 5.550 5.310 5.440 2,422,102 -0.11(-2.07%)
Sep 21, 2012 5.400 5.560 5.360 5.555 6,625,473 +0.21(+3.83%)
Sep 20, 2012 5.310 5.380 5.230 5.350 2,115,061 +0.00(+0.00%)
Sep 19, 2012 5.340 5.400 5.290 5.350 2,285,720 +0.01(+0.19%)
Sep 18, 2012 5.400 5.540 5.310 5.340 2,298,951 -0.08(-1.48%)
Sep 17, 2012 5.250 5.440 5.210 5.420 4,826,767 +0.18(+3.44%)
Sep 14, 2012 5.200 5.320 5.120 5.240 2,499,805 +0.11(+2.04%)
Sep 13, 2012 5.140 5.300 5.050 5.135 2,634,893 +0.02(+0.49%)
Sep 12, 2012 5.030 5.320 4.950 5.110 4,495,048 +0.08(+1.59%)
Sep 11, 2012 4.930 5.100 4.900 5.030 1,616,744 +0.10(+1.93%)
Sep 10, 2012 5.050 5.065 4.790 4.935 2,272,004 -0.15(-2.85%)
Sep 07, 2012 4.970 5.120 4.920 5.080 3,501,728 +0.14(+2.83%)
Sep 06, 2012 4.800 5.000 4.760 4.940 4,526,229 +0.19(+4.00%)
Sep 05, 2012 4.700 4.830 4.670 4.750 8,087,257 +0.08(+1.82%)
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.